Sunday, March 26, 2023 12:56:12 AM - Markets open
VN-INDEX 1,046.79 +1.69/+0.16%
HNX-INDEX 205.72 +2.40/+1.18%
UPCOM-INDEX 76.17 0.00/0.00%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
22.00 -0.05/-0.23%
3:05:02 PM
Closing price on 2/28/2022
42.25 +0.30/+0.72%
Open 41.80
High 42.50
Low 41.00
Volume 5,548,200
Split-adjusted Price 38.08

Create Alert at: 21 23 24 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/28/2022 +0.30 / +0.72% 41.80 42.50 41.00 42.25 41.96 38.08 5,548,200
2/25/2022 +0.70 / +1.70% 41.70 42.75 41.30 41.95 42.14 37.80 10,795,200
2/24/2022 -1.35 / -3.17% 42.00 42.40 40.30 41.25 41.53 37.17 4,957,200
2/23/2022 +1.10 / +2.65% 41.50 43.20 41.45 42.60 42.42 38.39 16,076,300
2/22/2022 +0.60 / +1.47% 40.55 41.50 40.40 41.50 41.18 37.40 8,309,400
2/21/2022 +0.10 / +0.25% 40.50 40.90 40.10 40.90 40.61 36.86 3,994,200
2/18/2022 -0.35 / -0.85% 40.50 41.20 40.50 40.80 40.75 36.77 3,759,900
2/17/2022 +0.75 / +1.86% 40.40 41.15 40.30 41.15 40.64 37.08 3,081,100
2/16/2022 -0.35 / -0.86% 40.95 41.10 40.35 40.40 40.60 36.41 2,879,600
2/15/2022 +0.75 / +1.88% 41.00 41.05 40.20 40.75 40.78 36.72 3,153,900
2/14/2022 -2.85 / -6.65% 42.00 42.85 40.00 40.00 42.32 36.05 7,405,700
2/11/2022 +1.65 / +4.00% 41.00 42.95 40.80 42.85 42.22 38.62 15,984,500
2/10/2022 -0.30 / -0.72% 41.80 41.80 40.80 41.20 41.35 37.13 3,954,300
2/9/2022 -0.50 / -1.19% 41.90 42.35 41.40 41.50 41.88 37.40 5,419,400
2/8/2022 +0.30 / +0.72% 41.85 42.40 41.30 42.00 41.80 37.85 5,776,900
2/7/2022 -0.25 / -0.60% 42.30 42.60 41.30 41.70 41.94 37.58 5,806,800
1/28/2022 +1.75 / +4.35% 40.15 42.30 40.00 41.95 41.62 37.80 15,526,500
1/27/2022 +1.00 / +2.55% 39.40 40.50 39.20 40.20 39.83 36.23 7,264,800
1/26/2022 -0.55 / -1.38% 40.00 40.55 39.20 39.20 40.12 35.33 10,946,400
1/25/2022 +2.00 / +5.30% 37.70 40.00 37.70 39.75 39.00 35.82 8,957,900
1/24/2022 -2.25 / -5.63% 40.00 40.50 37.20 37.75 39.45 34.02 6,820,100
1/21/2022 +0.40 / +1.01% 39.65 41.00 39.65 40.00 40.51 36.05 8,225,000
1/20/2022 +0.30 / +0.76% 39.30 40.35 39.25 39.60 39.71 35.69 7,434,600
1/19/2022 +0.40 / +1.03% 38.60 40.30 38.60 39.30 39.74 35.42 6,653,400
1/18/2022 -1.30 / -3.23% 39.60 40.25 38.75 38.90 39.54 35.06 9,973,455
1/17/2022 -1.70 / -4.06% 41.60 42.20 40.20 40.20 41.14 36.23 9,068,700
1/14/2022 -0.25 / -0.59% 41.70 42.55 41.60 41.90 42.20 37.76 5,686,700
1/13/2022 -0.85 / -1.98% 43.30 44.00 42.10 42.15 43.44 37.98 17,747,000
1/12/2022 +2.80 / +6.97% 40.20 43.00 40.00 43.00 41.46 38.75 19,145,300
1/11/2022 -0.25 / -0.62% 40.40 41.50 40.00 40.20 40.93 36.23 4,950,600
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
02/07 TPB: Nghị quyết HĐQT về việc phê duyệt kế hoạch chi trả cổ tức bằng tiền mặt năm 2023
03/06 TPB: Thông báo về việc ứng cử, đề cử nhân sự dự kiến bầu Thành viên HĐQT, Thành viên BKS nhiệm kỳ 2023-2028
22/03 TPB: Establishing branches & transaction offices
20/03 TPB: Amendment to the credit limit conditions
Related Companies
Volume Price Change
ABB  196,800 7.80 0.00%
ACB  1,681,900 24.55 0.20%
BAB  2,700 14.20 0.71%
BID  364,600 45.55 -0.76%
BVB  231,600 11.60 -0.85%
CTG  2,539,100 28.50 -0.70%
EIB  1,983,200 19.10 0.53%
EVF  73,200 7.34 0.41%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,046.79 +1.69/+0.16%
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.