Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Sunday, December 22, 2024 1:05:42 PM - Markets closed
VN-INDEX 1,257.50 +2.83/+0.23%
HNX-INDEX 227.07 -0.47/-0.21%
UPCOM-INDEX 93.39 +0.66/+0.72%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
15.90 -0.10/-0.63%
3:05:01 PM
Closing price on 3/10/2021
28.45 +0.05/+0.18%
Open 28.45
High 28.65
Low 28.00
Volume 2,567,700
Split-adjusted Price 11.06

Create Alert at: 14 16 17 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/10/2021 +0.05 / +0.18% 28.45 28.65 28.00 28.45 28.39 11.06 2,567,700
3/9/2021 -0.10 / -0.35% 28.20 28.80 27.80 28.40 28.18 11.04 3,367,100
3/8/2021 0.00 / 0.00% 28.80 29.20 28.40 28.50 28.67 11.08 4,719,200
3/5/2021 -0.15 / -0.52% 28.20 29.00 27.70 28.50 28.20 11.08 6,168,400
3/4/2021 -1.10 / -3.70% 29.80 29.90 28.50 28.65 29.24 11.14 4,032,100
3/3/2021 0.00 / 0.00% 29.90 31.00 29.70 29.75 30.19 11.57 5,889,600
3/2/2021 +1.75 / +6.25% 28.50 29.95 28.15 29.75 28.70 11.57 17,512,253
3/1/2021 +0.45 / +1.63% 28.00 28.20 27.80 28.00 28.05 10.89 3,672,800
2/26/2021 +0.20 / +0.73% 27.00 27.70 26.90 27.55 27.29 10.71 1,406,800
2/25/2021 -0.05 / -0.18% 27.50 27.50 27.00 27.35 27.29 10.64 1,739,500
2/24/2021 -0.55 / -1.97% 28.00 28.10 26.80 27.40 27.95 10.66 1,909,800
2/23/2021 +0.05 / +0.18% 28.05 28.10 27.60 27.95 27.94 10.87 2,963,500
2/22/2021 +0.20 / +0.72% 27.95 28.60 27.75 27.90 28.14 10.85 3,988,300
2/19/2021 -0.15 / -0.54% 27.70 27.90 27.50 27.70 27.70 10.77 1,768,000
2/18/2021 +0.15 / +0.54% 27.80 27.85 27.40 27.85 27.69 10.83 1,481,100
2/17/2021 +0.85 / +3.17% 27.00 27.70 26.90 27.70 27.36 10.77 1,709,300
2/9/2021 +0.65 / +2.48% 26.40 27.00 25.90 26.85 26.63 10.44 1,529,600
2/8/2021 -0.50 / -1.87% 26.70 26.90 25.00 26.20 25.99 10.19 2,133,900
2/5/2021 +0.20 / +0.75% 26.20 27.15 26.20 26.70 26.57 10.38 9,165,600
2/4/2021 -0.30 / -1.12% 26.90 26.90 25.50 26.50 26.50 10.31 1,119,000
2/3/2021 +1.50 / +5.93% 25.80 27.05 25.60 26.80 26.23 10.42 1,899,400
2/2/2021 +0.95 / +3.90% 24.35 25.50 24.00 25.30 24.76 9.84 1,646,100
2/1/2021 -0.60 / -2.40% 25.40 25.95 23.95 24.35 25.19 9.47 3,173,600
1/29/2021 +1.60 / +6.85% 22.00 24.95 22.00 24.95 23.94 9.70 3,775,400
1/28/2021 -1.75 / -6.97% 23.35 24.30 23.35 23.35 23.35 9.08 4,614,000
1/27/2021 -1.60 / -5.99% 26.00 26.60 24.90 25.10 25.65 9.76 2,839,900
1/26/2021 -0.60 / -2.20% 27.20 27.30 26.00 26.70 26.70 10.38 4,560,200
1/25/2021 -0.40 / -1.44% 27.70 27.75 27.20 27.30 27.30 10.62 2,013,242
1/22/2021 -0.80 / -2.81% 28.30 28.50 27.65 27.70 28.07 10.77 2,745,500
1/21/2021 +0.60 / +2.15% 28.00 28.90 27.60 28.50 28.14 11.08 3,197,000
TPB News
03/12 TPB: Regrant credit limit to affiliated person
03/12 TPB: Approval for bond private placement plan - 2nd tranche
28/11 TPB: Relocation of Dong Anh branch
06/11 TPB: Update charter via the website
05/11 TPB: Amendment of Establishment and Operation License
Related Companies
Volume Price Change
ABB  239,100 7.20 0.00%
ACB  4,724,000 24.80 0.00%
BAB  2,000 11.80 0.00%
BID  2,993,400 46.45 0.00%
BVB  752,800 11.30 0.00%
CTG  3,418,200 36.15 -0.14%
EIB  3,858,200 19.00 -0.78%
EVF  7,047,300 9.72 -1.22%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,257.50 +2.83/+0.23%
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.