Sunday, July 14, 2024 8:26:13 PM - Markets open
VN-INDEX 1,280.75 -3.05/-0.24%
HNX-INDEX 245.02 -0.37/-0.15%
UPCOM-INDEX 98.14 -0.17/-0.17%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.95 +0.05/+0.28%
3:04:59 PM
Closing price on 2/9/2022
41.50 -0.50/-1.19%
Open 41.90
High 42.35
Low 41.40
Volume 5,419,400
Split-adjusted Price 26.14

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/9/2022 -0.50 / -1.19% 41.90 42.35 41.40 41.50 41.88 26.14 5,419,400
2/8/2022 +0.30 / +0.72% 41.85 42.40 41.30 42.00 41.80 26.46 5,776,900
2/7/2022 -0.25 / -0.60% 42.30 42.60 41.30 41.70 41.94 26.27 5,806,800
1/28/2022 +1.75 / +4.35% 40.15 42.30 40.00 41.95 41.62 26.43 15,526,500
1/27/2022 +1.00 / +2.55% 39.40 40.50 39.20 40.20 39.83 25.33 7,264,800
1/26/2022 -0.55 / -1.38% 40.00 40.55 39.20 39.20 40.12 24.70 10,946,400
1/25/2022 +2.00 / +5.30% 37.70 40.00 37.70 39.75 39.00 25.04 8,957,900
1/24/2022 -2.25 / -5.63% 40.00 40.50 37.20 37.75 39.45 23.78 6,820,100
1/21/2022 +0.40 / +1.01% 39.65 41.00 39.65 40.00 40.51 25.20 8,225,000
1/20/2022 +0.30 / +0.76% 39.30 40.35 39.25 39.60 39.71 24.95 7,434,600
1/19/2022 +0.40 / +1.03% 38.60 40.30 38.60 39.30 39.74 24.76 6,653,400
1/18/2022 -1.30 / -3.23% 39.60 40.25 38.75 38.90 39.54 24.51 9,973,455
1/17/2022 -1.70 / -4.06% 41.60 42.20 40.20 40.20 41.14 25.33 9,068,700
1/14/2022 -0.25 / -0.59% 41.70 42.55 41.60 41.90 42.20 26.40 5,686,700
1/13/2022 -0.85 / -1.98% 43.30 44.00 42.10 42.15 43.44 26.55 17,747,000
1/12/2022 +2.80 / +6.97% 40.20 43.00 40.00 43.00 41.46 27.09 19,145,300
1/11/2022 -0.25 / -0.62% 40.40 41.50 40.00 40.20 40.93 25.33 4,950,600
1/10/2022 -0.55 / -1.34% 41.00 41.95 40.45 40.45 41.05 25.48 4,219,100
1/7/2022 -1.00 / -2.38% 41.85 42.40 41.00 41.00 41.59 25.83 4,150,700
1/6/2022 0.00 / 0.00% 41.30 43.00 41.30 42.00 42.18 26.46 5,310,700
1/5/2022 -0.75 / -1.75% 42.50 42.75 41.90 42.00 42.14 26.46 3,952,300
1/4/2022 +1.70 / +4.14% 41.50 43.25 41.30 42.75 42.34 26.93 11,034,900
12/31/2021 +0.30 / +0.74% 41.00 42.35 41.00 41.05 41.70 25.86 3,846,400
12/30/2021 -0.60 / -1.45% 41.15 41.40 40.55 40.75 40.99 25.67 3,684,400
12/29/2021 -0.70 / -1.66% 42.05 42.45 41.15 41.35 41.86 26.05 10,395,300
12/28/2021 +1.30 / +3.19% 40.50 42.20 40.00 42.05 41.18 26.49 8,713,900
12/27/2021 +1.50 / +3.82% 39.60 41.60 39.20 40.75 40.56 25.67 9,162,400
12/24/2021 +2.55 / +6.95% 36.60 39.25 36.45 39.25 38.13 24.73 8,139,000
12/23/2021 -1.30 / -3.42% 38.00 38.60 35.70 36.70 37.03 23.12 4,718,400
12/22/2021 -0.80 / -2.06% 38.50 39.50 37.90 38.00 38.91 23.94 11,063,900
TPB News
04/07 TPB: BOD resolution dated July 01, 2024
28/06 TPB: Limit regrant to FPT Telecom JSC
25/06 TPB: Approving the transaction with related person
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
Related Companies
Volume Price Change
ABB  383,200 8.10 0.00%
ACB  7,151,400 24.00 -0.62%
BAB  1,700 12.20 0.00%
BID  1,435,600 46.60 -0.43%
BVB  1,259,300 12.40 -1.59%
CTG  3,874,000 32.00 -0.62%
EIB  9,523,700 18.95 -1.04%
EVF  3,589,200 14.15 -1.74%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,280.75 -3.05/-0.24%
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.