Saturday, February 4, 2023 9:27:54 AM - Markets open
VN-INDEX 1,077.15 -0.44/-0.04%
HNX-INDEX 215.28 -0.03/-0.01%
UPCOM-INDEX 75.54 +0.66/+0.88%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
24.00 +0.10/+0.42%
3:05:02 PM
Closing price on 3/22/2022
40.50 +0.60/+1.50%
Open 39.90
High 40.90
Low 39.85
Volume 6,367,200
Split-adjusted Price 40.50

Create Alert at: 23 25 26 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/22/2022 +0.60 / +1.50% 39.90 40.90 39.85 40.50 40.42 40.50 6,367,200
3/21/2022 +0.40 / +1.01% 39.55 40.30 39.55 39.90 39.97 39.90 8,745,800
3/18/2022 -0.10 / -0.25% 39.90 40.00 39.45 39.50 39.75 39.50 1,622,300
3/17/2022 -0.15 / -0.38% 40.05 40.40 39.60 39.60 39.99 39.60 3,131,300
3/16/2022 -0.15 / -0.38% 39.95 40.40 39.65 39.75 39.99 39.75 8,033,800
3/15/2022 +0.70 / +1.79% 39.20 40.30 39.10 39.90 39.89 39.90 8,713,700
3/14/2022 +0.55 / +1.42% 38.50 39.50 38.50 39.20 38.99 39.20 2,160,600
3/11/2022 -0.35 / -0.90% 38.70 39.50 38.55 38.65 38.95 38.65 2,509,400
3/10/2022 +0.20 / +0.52% 39.80 39.80 38.95 39.00 39.23 39.00 2,043,100
3/9/2022 0.00 / 0.00% 38.85 39.35 38.80 38.80 38.99 38.80 2,653,800
3/8/2022 -0.20 / -0.51% 38.80 40.00 38.35 38.80 39.36 38.80 5,092,700
3/7/2022 -1.75 / -4.29% 40.40 40.45 38.50 39.00 39.28 39.00 20,674,585
3/4/2022 -0.75 / -1.81% 41.10 41.75 40.50 40.75 41.07 40.75 5,147,000
3/3/2022 +0.05 / +0.12% 41.60 42.25 41.10 41.50 41.61 41.50 4,590,700
3/2/2022 -1.35 / -3.15% 42.45 43.30 41.10 41.45 42.52 41.45 13,271,600
3/1/2022 +0.55 / +1.30% 42.20 43.20 41.90 42.80 42.80 42.80 11,884,800
2/28/2022 +0.30 / +0.72% 41.80 42.50 41.00 42.25 41.96 42.25 5,548,200
2/25/2022 +0.70 / +1.70% 41.70 42.75 41.30 41.95 42.14 41.95 10,795,200
2/24/2022 -1.35 / -3.17% 42.00 42.40 40.30 41.25 41.53 41.25 4,957,200
2/23/2022 +1.10 / +2.65% 41.50 43.20 41.45 42.60 42.42 42.60 16,076,300
2/22/2022 +0.60 / +1.47% 40.55 41.50 40.40 41.50 41.18 41.50 8,309,400
2/21/2022 +0.10 / +0.25% 40.50 40.90 40.10 40.90 40.61 40.90 3,994,200
2/18/2022 -0.35 / -0.85% 40.50 41.20 40.50 40.80 40.75 40.80 3,759,900
2/17/2022 +0.75 / +1.86% 40.40 41.15 40.30 41.15 40.64 41.15 3,081,100
2/16/2022 -0.35 / -0.86% 40.95 41.10 40.35 40.40 40.60 40.40 2,879,600
2/15/2022 +0.75 / +1.88% 41.00 41.05 40.20 40.75 40.78 40.75 3,153,900
2/14/2022 -2.85 / -6.65% 42.00 42.85 40.00 40.00 42.32 40.00 7,405,700
2/11/2022 +1.65 / +4.00% 41.00 42.95 40.80 42.85 42.22 42.85 15,984,500
2/10/2022 -0.30 / -0.72% 41.80 41.80 40.80 41.20 41.35 41.20 3,954,300
2/9/2022 -0.50 / -1.19% 41.90 42.35 41.40 41.50 41.88 41.50 5,419,400
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
31/01 TPB: Explanation for the financial statements in Q4.2022
31/01 TPB: Documents to collect shareholders' written opinions via the website
19/01 TPB: Notification Affiliated person trade
16/01 TPB: Report affiliated person trade
Related Companies
Volume Price Change
ABB  752,800 8.50 0.00%
ACB  9,532,100 24.50 -2.00%
BAB  4,700 13.90 0.72%
BID  1,377,900 43.35 0.46%
BVB  235,500 10.20 -2.86%
CTG  3,617,300 29.05 -0.51%
EIB  1,576,100 25.30 0.00%
EVF  202,800 8.20 -1.91%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,077.15 -0.44/-0.04%
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.