Thursday, June 12, 2025 11:48:51 AM - Markets open
VN-INDEX 1,322.74 +7.54/+0.57%
HNX-INDEX 227.69 +1.46/+0.65%
UPCOM-INDEX 98.32 +0.28/+0.29%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
13.30 +0.05/+0.38%
11:44:20 AM
Closing price on 3/25/2024
19.00 +0.25/+1.33%
Open 18.80
High 19.25
Low 18.70
Volume 18,888,100
Split-adjusted Price 14.36

Create Alert at: 12 14 15 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/25/2024 +0.25 / +1.33% 18.80 19.25 18.70 19.00 19.04 14.36 18,888,100
3/22/2024 0.00 / 0.00% 18.80 19.25 18.65 18.75 18.95 14.17 18,131,500
3/21/2024 +0.15 / +0.81% 18.80 18.85 18.50 18.75 18.65 14.17 9,348,501
3/20/2024 +0.40 / +2.20% 18.20 18.75 17.95 18.60 18.42 14.06 19,003,001
3/19/2024 -0.10 / -0.55% 18.30 18.40 18.20 18.20 18.27 13.76 8,366,347
3/18/2024 -0.50 / -2.66% 19.00 19.00 17.70 18.30 18.26 13.83 13,698,801
3/15/2024 +0.05 / +0.27% 18.70 19.00 18.45 18.80 18.61 14.21 9,497,702
3/14/2024 -0.25 / -1.32% 19.00 19.05 18.60 18.75 18.75 14.17 7,674,301
3/13/2024 +0.50 / +2.70% 18.50 19.00 18.45 19.00 18.67 14.36 7,637,400
3/12/2024 0.00 / 0.00% 18.50 18.70 18.45 18.50 18.55 13.98 7,979,802
3/11/2024 -0.10 / -0.54% 18.55 18.80 18.40 18.50 18.57 13.98 13,621,505
3/8/2024 -0.65 / -3.38% 19.25 19.30 18.60 18.60 18.88 14.06 22,061,000
3/7/2024 +0.05 / +0.26% 19.35 19.35 19.15 19.25 19.23 14.55 9,134,900
3/6/2024 -0.20 / -1.03% 19.40 19.65 19.10 19.20 19.40 14.51 11,654,301
3/5/2024 -0.20 / -1.02% 19.60 19.60 19.30 19.40 19.41 14.66 19,605,509
3/4/2024 -0.25 / -1.26% 19.90 19.95 19.50 19.60 19.67 14.82 20,833,204
3/1/2024 0.00 / 0.00% 19.85 19.95 19.55 19.85 19.69 15.00 14,443,792
2/29/2024 -0.15 / -0.75% 20.00 20.25 19.70 19.85 19.96 15.00 30,155,901
2/28/2024 +0.85 / +4.44% 19.25 20.00 19.10 20.00 19.45 15.12 25,599,801
2/27/2024 0.00 / 0.00% 19.15 19.30 18.85 19.15 19.09 14.48 15,468,600
2/26/2024 +0.05 / +0.26% 19.05 19.30 18.95 19.15 19.11 14.48 8,401,000
2/23/2024 -0.45 / -2.30% 19.60 20.10 19.10 19.10 19.70 14.44 43,600,000
2/22/2024 +0.05 / +0.26% 19.50 19.75 19.20 19.55 19.49 14.78 16,407,702
2/21/2024 +0.75 / +4.00% 18.75 19.50 18.55 19.50 19.18 14.74 32,812,400
2/20/2024 -0.05 / -0.27% 18.75 18.85 18.65 18.75 18.75 14.17 9,312,600
2/19/2024 -0.10 / -0.53% 18.90 18.95 18.65 18.80 18.76 14.21 8,878,702
2/16/2024 +0.05 / +0.27% 18.90 19.05 18.80 18.90 18.94 14.29 14,361,001
2/15/2024 +0.35 / +1.89% 18.65 19.15 18.60 18.85 18.90 14.25 25,897,301
2/7/2024 +0.40 / +2.21% 18.10 18.60 18.10 18.50 18.46 13.98 14,675,200
2/6/2024 -0.05 / -0.28% 18.25 18.35 18.10 18.10 18.18 13.68 10,611,100
TPB News
29/04 TPB: Signing an audit service agreement
28/04 TPB: Approval of the 2025 cash dividend payment
28/04 TPB: Change in personnel
26/04 TPB: Approval of the plan for 2025 private placement of bonds
26/04 TPB: Extension the credit contract for TPS
Related Companies
Volume Price Change
ABB  1,581,800 8.40 1.20%
ACB  2,797,100 21.10 0.72%
BAB  5,400 11.40 -1.72%
BID  570,600 35.15 0.29%
BVB  1,010,300 12.90 0.78%
CTG  2,496,700 37.95 -0.13%
EIB  4,257,700 22.85 0.66%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,322.74 +7.54/+0.57%
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.