Tuesday, March 19, 2024 1:34:45 PM - Markets open
VN-INDEX 1,244.50 +0.94/+0.08%
HNX-INDEX 236.47 -0.21/-0.09%
UPCOM-INDEX 90.41 +0.09/+0.10%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.30 0.00/0.00%
1:25:01 PM
Closing price on 2/15/2022
40.75 +0.75/+1.88%
Open 41.00
High 41.05
Low 40.20
Volume 3,153,900
Split-adjusted Price 26.38

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/15/2022 +0.75 / +1.88% 41.00 41.05 40.20 40.75 40.78 26.38 3,153,900
2/14/2022 -2.85 / -6.65% 42.00 42.85 40.00 40.00 42.32 25.90 7,405,700
2/11/2022 +1.65 / +4.00% 41.00 42.95 40.80 42.85 42.22 27.74 15,984,500
2/10/2022 -0.30 / -0.72% 41.80 41.80 40.80 41.20 41.35 26.67 3,954,300
2/9/2022 -0.50 / -1.19% 41.90 42.35 41.40 41.50 41.88 26.87 5,419,400
2/8/2022 +0.30 / +0.72% 41.85 42.40 41.30 42.00 41.80 27.19 5,776,900
2/7/2022 -0.25 / -0.60% 42.30 42.60 41.30 41.70 41.94 27.00 5,806,800
1/28/2022 +1.75 / +4.35% 40.15 42.30 40.00 41.95 41.62 27.16 15,526,500
1/27/2022 +1.00 / +2.55% 39.40 40.50 39.20 40.20 39.83 26.03 7,264,800
1/26/2022 -0.55 / -1.38% 40.00 40.55 39.20 39.20 40.12 25.38 10,946,400
1/25/2022 +2.00 / +5.30% 37.70 40.00 37.70 39.75 39.00 25.74 8,957,900
1/24/2022 -2.25 / -5.63% 40.00 40.50 37.20 37.75 39.45 24.44 6,820,100
1/21/2022 +0.40 / +1.01% 39.65 41.00 39.65 40.00 40.51 25.90 8,225,000
1/20/2022 +0.30 / +0.76% 39.30 40.35 39.25 39.60 39.71 25.64 7,434,600
1/19/2022 +0.40 / +1.03% 38.60 40.30 38.60 39.30 39.74 25.44 6,653,400
1/18/2022 -1.30 / -3.23% 39.60 40.25 38.75 38.90 39.54 25.19 9,973,455
1/17/2022 -1.70 / -4.06% 41.60 42.20 40.20 40.20 41.14 26.03 9,068,700
1/14/2022 -0.25 / -0.59% 41.70 42.55 41.60 41.90 42.20 27.13 5,686,700
1/13/2022 -0.85 / -1.98% 43.30 44.00 42.10 42.15 43.44 27.29 17,747,000
1/12/2022 +2.80 / +6.97% 40.20 43.00 40.00 43.00 41.46 27.84 19,145,300
1/11/2022 -0.25 / -0.62% 40.40 41.50 40.00 40.20 40.93 26.03 4,950,600
1/10/2022 -0.55 / -1.34% 41.00 41.95 40.45 40.45 41.05 26.19 4,219,100
1/7/2022 -1.00 / -2.38% 41.85 42.40 41.00 41.00 41.59 26.55 4,150,700
1/6/2022 0.00 / 0.00% 41.30 43.00 41.30 42.00 42.18 27.19 5,310,700
1/5/2022 -0.75 / -1.75% 42.50 42.75 41.90 42.00 42.14 27.19 3,952,300
1/4/2022 +1.70 / +4.14% 41.50 43.25 41.30 42.75 42.34 27.68 11,034,900
12/31/2021 +0.30 / +0.74% 41.00 42.35 41.00 41.05 41.70 26.58 3,846,400
12/30/2021 -0.60 / -1.45% 41.15 41.40 40.55 40.75 40.99 26.38 3,684,400
12/29/2021 -0.70 / -1.66% 42.05 42.45 41.15 41.35 41.86 26.77 10,395,300
12/28/2021 +1.30 / +3.19% 40.50 42.20 40.00 42.05 41.18 27.23 8,713,900
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
18/03 TPB: Renew a credit limit
05/03 TPB: BOD resolution on holding AGM 2024
05/03 TPB: Setting up Branches
04/03 TPB: Guarantee for Dragon Real Estate JSC
Related Companies
Volume Price Change
ABB  327,100 7.90 -1.25%
ACB  3,811,400 26.90 0.00%
BAB  2,400 12.20 -1.61%
BID  412,300 51.20 -1.54%
BVB  86,800 10.70 0.00%
CTG  4,080,400 33.25 -0.15%
EIB  23,832,600 18.65 1.36%
EVF  5,029,700 16.15 -0.62%
Market Update
Last updated at 1:24:59 PM
VN-INDEX 1,244.50 +0.94/+0.08%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.