Friday, May 24, 2024 7:44:45 PM - Markets open
VN-INDEX 1,261.93 -19.10/-1.49%
HNX-INDEX 241.72 -5.19/-2.10%
UPCOM-INDEX 94.40 -0.77/-0.81%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.75 -0.55/-3.01%
3:04:59 PM
Closing price on 2/26/2021
27.55 +0.20/+0.73%
Open 27.00
High 27.70
Low 26.90
Volume 1,406,800
Split-adjusted Price 13.21

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/26/2021 +0.20 / +0.73% 27.00 27.70 26.90 27.55 27.29 13.21 1,406,800
2/25/2021 -0.05 / -0.18% 27.50 27.50 27.00 27.35 27.29 13.12 1,739,500
2/24/2021 -0.55 / -1.97% 28.00 28.10 26.80 27.40 27.95 13.14 1,909,800
2/23/2021 +0.05 / +0.18% 28.05 28.10 27.60 27.95 27.94 13.40 2,963,500
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
TPB News
20/05 TPB: BOD resolution dated May 17, 2024
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/04 TPB: Document of AGM 2024 via the website
25/04 TPB: Establishing branches and transaction offices
23/04 TPB: Change of corporate structure and financial statements
Related Companies
Volume Price Change
ABB  5,525,200 8.60 1.18%
ACB  33,848,200 29.25 2.81%
BAB  21,300 12.30 -0.81%
BID  2,175,600 49.20 -0.61%
BVB  2,202,600 12.00 -0.83%
CTG  13,921,600 32.50 -2.26%
EIB  11,035,700 17.90 -3.24%
EVF  16,466,100 15.50 -4.62%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.93 -19.10/-1.49%
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.