Saturday, April 20, 2024 11:59:31 AM - Markets open
VN-INDEX 1,174.85 -18.16/-1.52%
HNX-INDEX 220.80 -5.40/-2.39%
UPCOM-INDEX 87.16 -0.99/-1.12%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.60 -0.40/-2.35%
3:05:00 PM
Closing price on 2/22/2021
27.90 +0.20/+0.72%
Open 27.95
High 28.60
Low 27.75
Volume 3,988,300
Split-adjusted Price 13.38

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/22/2021 +0.20 / +0.72% 27.95 28.60 27.75 27.90 28.14 13.38 3,988,300
2/19/2021 -0.15 / -0.54% 27.70 27.90 27.50 27.70 27.70 13.28 1,768,000
2/18/2021 +0.15 / +0.54% 27.80 27.85 27.40 27.85 27.69 13.36 1,481,100
2/17/2021 +0.85 / +3.17% 27.00 27.70 26.90 27.70 27.36 13.28 1,709,300
2/9/2021 +0.65 / +2.48% 26.40 27.00 25.90 26.85 26.63 12.88 1,529,600
2/8/2021 -0.50 / -1.87% 26.70 26.90 25.00 26.20 25.99 12.57 2,133,900
2/5/2021 +0.20 / +0.75% 26.20 27.15 26.20 26.70 26.57 12.81 9,165,600
2/4/2021 -0.30 / -1.12% 26.90 26.90 25.50 26.50 26.50 12.71 1,119,000
2/3/2021 +1.50 / +5.93% 25.80 27.05 25.60 26.80 26.23 12.85 1,899,400
2/2/2021 +0.95 / +3.90% 24.35 25.50 24.00 25.30 24.76 12.13 1,646,100
2/1/2021 -0.60 / -2.40% 25.40 25.95 23.95 24.35 25.19 11.68 3,173,600
1/29/2021 +1.60 / +6.85% 22.00 24.95 22.00 24.95 23.94 11.97 3,775,400
1/28/2021 -1.75 / -6.97% 23.35 24.30 23.35 23.35 23.35 11.20 4,614,000
1/27/2021 -1.60 / -5.99% 26.00 26.60 24.90 25.10 25.65 12.04 2,839,900
1/26/2021 -0.60 / -2.20% 27.20 27.30 26.00 26.70 26.70 12.81 4,560,200
1/25/2021 -0.40 / -1.44% 27.70 27.75 27.20 27.30 27.30 13.09 2,013,242
1/22/2021 -0.80 / -2.81% 28.30 28.50 27.65 27.70 28.07 13.28 2,745,500
1/21/2021 +0.60 / +2.15% 28.00 28.90 27.60 28.50 28.14 13.67 3,197,000
1/20/2021 -0.05 / -0.18% 28.00 28.30 26.00 27.90 27.95 13.38 3,656,500
1/19/2021 -0.85 / -2.95% 29.00 29.25 26.80 27.95 28.48 13.40 4,912,800
1/18/2021 +0.10 / +0.35% 29.50 29.50 28.70 28.80 29.16 13.81 4,421,500
1/15/2021 +1.05 / +3.80% 28.00 29.40 27.90 28.70 28.54 13.76 8,547,500
1/14/2021 +0.05 / +0.18% 27.60 27.80 27.25 27.65 27.50 13.26 2,198,600
1/13/2021 -0.40 / -1.43% 28.00 28.20 27.55 27.60 27.66 13.24 5,843,930
1/12/2021 -0.20 / -0.71% 28.35 28.35 27.30 28.00 27.97 13.43 2,537,300
1/11/2021 -0.30 / -1.05% 28.50 28.75 28.00 28.20 28.08 13.52 3,098,700
1/8/2021 +0.15 / +0.53% 28.50 28.75 28.10 28.50 28.54 13.67 4,964,075
1/7/2021 +0.35 / +1.25% 28.00 28.70 27.80 28.35 28.12 13.60 3,874,900
1/6/2021 +0.25 / +0.90% 27.95 28.70 27.60 28.00 28.04 13.43 10,970,900
1/5/2021 -0.05 / -0.18% 27.90 28.20 27.60 27.75 28.00 13.31 2,719,500
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
19/04 TPB: Link to the Annual Report 2023
11/04 TPB: Regrant credit limit to ORS
08/04 TPB: Explanation for the fluctuation of profit after tax
01/04 TPB: Document of AGM 2024 via the website
Related Companies
Volume Price Change
ABB  1,419,200 7.50 -3.85%
ACB  10,862,500 26.60 -0.56%
BAB  24,100 12.00 -3.23%
BID  2,170,000 48.35 0.52%
BVB  339,900 10.50 -2.78%
CTG  13,040,500 31.60 -3.36%
EIB  9,153,300 16.50 -2.08%
EVF  6,816,300 13.05 -3.69%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,174.85 -18.16/-1.52%
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.