Saturday, May 18, 2024 9:48:42 AM - Markets open
VN-INDEX 1,273.11 +4.33/+0.34%
HNX-INDEX 241.54 +1.53/+0.64%
UPCOM-INDEX 93.07 +0.37/+0.40%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.40 +0.05/+0.27%
3:05:00 PM
Closing price on 3/3/2021
29.75 0.00/0.00%
Open 29.90
High 31.00
Low 29.70
Volume 5,889,600
Split-adjusted Price 14.27

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/3/2021 0.00 / 0.00% 29.90 31.00 29.70 29.75 30.19 14.27 5,889,600
3/2/2021 +1.75 / +6.25% 28.50 29.95 28.15 29.75 28.70 14.27 17,512,253
3/1/2021 +0.45 / +1.63% 28.00 28.20 27.80 28.00 28.05 13.43 3,672,800
2/26/2021 +0.20 / +0.73% 27.00 27.70 26.90 27.55 27.29 13.21 1,406,800
2/25/2021 -0.05 / -0.18% 27.50 27.50 27.00 27.35 27.29 13.12 1,739,500
2/24/2021 -0.55 / -1.97% 28.00 28.10 26.80 27.40 27.95 13.14 1,909,800
2/23/2021 +0.05 / +0.18% 28.05 28.10 27.60 27.95 27.94 13.40 2,963,500
2/22/2021 +0.20 / +0.72% 27.95 28.60 27.75 27.90 28.14 13.38 3,988,300
2/19/2021 -0.15 / -0.54% 27.70 27.90 27.50 27.70 27.70 13.28 1,768,000
2/18/2021 +0.15 / +0.54% 27.80 27.85 27.40 27.85 27.69 13.36 1,481,100
2/17/2021 +0.85 / +3.17% 27.00 27.70 26.90 27.70 27.36 13.28 1,709,300
2/9/2021 +0.65 / +2.48% 26.40 27.00 25.90 26.85 26.63 12.88 1,529,600
2/8/2021 -0.50 / -1.87% 26.70 26.90 25.00 26.20 25.99 12.57 2,133,900
2/5/2021 +0.20 / +0.75% 26.20 27.15 26.20 26.70 26.57 12.81 9,165,600
2/4/2021 -0.30 / -1.12% 26.90 26.90 25.50 26.50 26.50 12.71 1,119,000
2/3/2021 +1.50 / +5.93% 25.80 27.05 25.60 26.80 26.23 12.85 1,899,400
2/2/2021 +0.95 / +3.90% 24.35 25.50 24.00 25.30 24.76 12.13 1,646,100
2/1/2021 -0.60 / -2.40% 25.40 25.95 23.95 24.35 25.19 11.68 3,173,600
1/29/2021 +1.60 / +6.85% 22.00 24.95 22.00 24.95 23.94 11.97 3,775,400
1/28/2021 -1.75 / -6.97% 23.35 24.30 23.35 23.35 23.35 11.20 4,614,000
1/27/2021 -1.60 / -5.99% 26.00 26.60 24.90 25.10 25.65 12.04 2,839,900
1/26/2021 -0.60 / -2.20% 27.20 27.30 26.00 26.70 26.70 12.81 4,560,200
1/25/2021 -0.40 / -1.44% 27.70 27.75 27.20 27.30 27.30 13.09 2,013,242
1/22/2021 -0.80 / -2.81% 28.30 28.50 27.65 27.70 28.07 13.28 2,745,500
1/21/2021 +0.60 / +2.15% 28.00 28.90 27.60 28.50 28.14 13.67 3,197,000
1/20/2021 -0.05 / -0.18% 28.00 28.30 26.00 27.90 27.95 13.38 3,656,500
1/19/2021 -0.85 / -2.95% 29.00 29.25 26.80 27.95 28.48 13.40 4,912,800
1/18/2021 +0.10 / +0.35% 29.50 29.50 28.70 28.80 29.16 13.81 4,421,500
1/15/2021 +1.05 / +3.80% 28.00 29.40 27.90 28.70 28.54 13.76 8,547,500
1/14/2021 +0.05 / +0.18% 27.60 27.80 27.25 27.65 27.50 13.26 2,198,600
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/04 TPB: Document of AGM 2024 via the website
25/04 TPB: Establishing branches and transaction offices
23/04 TPB: Change of corporate structure and financial statements
19/04 TPB: Link to the Annual Report 2023
Related Companies
Volume Price Change
ABB  964,400 7.80 0.00%
ACB  8,504,100 28.25 0.00%
BAB  5,600 12.20 -0.81%
BID  1,518,300 49.35 -0.50%
BVB  2,195,900 12.60 2.44%
CTG  5,948,500 33.10 -0.30%
EIB  4,858,900 17.75 -0.28%
EVF  20,887,700 14.85 6.83%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,273.11 +4.33/+0.34%
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.