Wednesday, April 17, 2024 12:59:15 PM - Markets open
VN-INDEX 1,211.63 -4.05/-0.33%
HNX-INDEX 228.43 -0.40/-0.17%
UPCOM-INDEX 88.50 -0.13/-0.15%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.35 -0.25/-1.42%
12:55:01 PM
Closing price on 3/24/2022
40.10 +0.05/+0.12%
Open 40.05
High 40.25
Low 39.80
Volume 2,951,000
Split-adjusted Price 25.96

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/24/2022 +0.05 / +0.12% 40.05 40.25 39.80 40.10 40.02 25.96 2,951,000
3/23/2022 -0.45 / -1.11% 40.50 41.05 40.00 40.05 40.77 25.93 4,207,000
3/22/2022 +0.60 / +1.50% 39.90 40.90 39.85 40.50 40.42 26.22 6,367,200
3/21/2022 +0.40 / +1.01% 39.55 40.30 39.55 39.90 39.97 25.83 8,745,800
3/18/2022 -0.10 / -0.25% 39.90 40.00 39.45 39.50 39.75 25.57 1,622,300
3/17/2022 -0.15 / -0.38% 40.05 40.40 39.60 39.60 39.99 25.64 3,131,300
3/16/2022 -0.15 / -0.38% 39.95 40.40 39.65 39.75 39.99 25.74 8,033,800
3/15/2022 +0.70 / +1.79% 39.20 40.30 39.10 39.90 39.89 25.83 8,713,700
3/14/2022 +0.55 / +1.42% 38.50 39.50 38.50 39.20 38.99 25.38 2,160,600
3/11/2022 -0.35 / -0.90% 38.70 39.50 38.55 38.65 38.95 25.02 2,509,400
3/10/2022 +0.20 / +0.52% 39.80 39.80 38.95 39.00 39.23 25.25 2,043,100
3/9/2022 0.00 / 0.00% 38.85 39.35 38.80 38.80 38.99 25.12 2,653,800
3/8/2022 -0.20 / -0.51% 38.80 40.00 38.35 38.80 39.36 25.12 5,092,700
3/7/2022 -1.75 / -4.29% 40.40 40.45 38.50 39.00 39.28 25.25 20,674,585
3/4/2022 -0.75 / -1.81% 41.10 41.75 40.50 40.75 41.07 26.38 5,147,000
3/3/2022 +0.05 / +0.12% 41.60 42.25 41.10 41.50 41.61 26.87 4,590,700
3/2/2022 -1.35 / -3.15% 42.45 43.30 41.10 41.45 42.52 26.84 13,271,600
3/1/2022 +0.55 / +1.30% 42.20 43.20 41.90 42.80 42.80 27.71 11,884,800
2/28/2022 +0.30 / +0.72% 41.80 42.50 41.00 42.25 41.96 27.35 5,548,200
2/25/2022 +0.70 / +1.70% 41.70 42.75 41.30 41.95 42.14 27.16 10,795,200
2/24/2022 -1.35 / -3.17% 42.00 42.40 40.30 41.25 41.53 26.71 4,957,200
2/23/2022 +1.10 / +2.65% 41.50 43.20 41.45 42.60 42.42 27.58 16,076,300
2/22/2022 +0.60 / +1.47% 40.55 41.50 40.40 41.50 41.18 26.87 8,309,400
2/21/2022 +0.10 / +0.25% 40.50 40.90 40.10 40.90 40.61 26.48 3,994,200
2/18/2022 -0.35 / -0.85% 40.50 41.20 40.50 40.80 40.75 26.42 3,759,900
2/17/2022 +0.75 / +1.86% 40.40 41.15 40.30 41.15 40.64 26.64 3,081,100
2/16/2022 -0.35 / -0.86% 40.95 41.10 40.35 40.40 40.60 26.16 2,879,600
2/15/2022 +0.75 / +1.88% 41.00 41.05 40.20 40.75 40.78 26.38 3,153,900
2/14/2022 -2.85 / -6.65% 42.00 42.85 40.00 40.00 42.32 25.90 7,405,700
2/11/2022 +1.65 / +4.00% 41.00 42.95 40.80 42.85 42.22 27.74 15,984,500
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
11/04 TPB: Regrant credit limit to ORS
08/04 TPB: Explanation for the fluctuation of profit after tax
01/04 TPB: Document of AGM 2024 via the website
26/03 TPB: Plan for bond redemption
Related Companies
Volume Price Change
ABB  525,100 7.80 0.00%
ACB  2,773,100 27.10 -0.18%
BAB  2,400 12.30 0.82%
BID  329,900 50.30 0.00%
BVB  131,000 10.90 1.87%
CTG  3,374,900 33.55 -1.47%
EIB  2,474,600 17.05 0.59%
EVF  2,620,200 13.65 1.87%
Market Update
Last updated at 12:55:00 PM
VN-INDEX 1,211.63 -4.05/-0.33%
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.