Tuesday, December 3, 2024 3:24:39 PM - Markets closed
VN-INDEX 1,249.83 -1.38/-0.11%
HNX-INDEX 225.29 -0.03/-0.02%
UPCOM-INDEX 92.44 0.00/0.00%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.00 -0.10/-0.62%
3:05:01 PM
Closing price on 3/31/2021
27.85 +0.05/+0.18%
Open 27.80
High 28.05
Low 27.65
Volume 2,172,200
Split-adjusted Price 10.83

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/31/2021 +0.05 / +0.18% 27.80 28.05 27.65 27.85 27.89 10.83 2,172,200
3/30/2021 +0.40 / +1.46% 27.50 27.80 27.40 27.80 27.59 10.81 2,611,900
3/29/2021 +0.70 / +2.62% 27.10 27.40 26.85 27.40 27.04 10.66 13,454,500
3/26/2021 -0.20 / -0.74% 26.75 26.90 25.70 26.70 26.36 10.38 5,041,800
3/25/2021 -0.05 / -0.19% 27.20 27.45 26.75 26.90 27.03 10.46 5,221,400
3/24/2021 -1.35 / -4.77% 27.80 28.20 26.90 26.95 27.57 10.48 6,669,100
3/23/2021 -0.50 / -1.74% 28.70 28.90 28.00 28.30 28.49 11.01 4,377,900
3/22/2021 -0.10 / -0.35% 28.90 29.20 28.70 28.80 28.89 11.20 3,471,700
3/19/2021 -0.10 / -0.34% 29.00 29.25 28.65 28.90 28.96 11.24 6,947,000
3/18/2021 +0.30 / +1.05% 29.00 29.20 28.70 29.00 29.00 11.28 5,781,900
3/17/2021 +0.20 / +0.70% 28.40 28.80 28.25 28.70 28.61 11.16 3,656,000
3/16/2021 -0.20 / -0.70% 28.80 28.90 28.20 28.50 28.55 11.08 3,011,500
3/15/2021 +0.10 / +0.35% 28.70 29.00 28.65 28.70 28.77 11.16 4,597,200
3/12/2021 0.00 / 0.00% 28.65 29.15 28.55 28.60 28.80 11.12 5,823,500
3/11/2021 +0.15 / +0.53% 28.75 28.85 28.50 28.60 28.71 11.12 5,008,800
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
TPB News
09:08 TPB: Regrant credit limit to affiliated person
09:06 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  355,500 7.30 0.00%
ACB  6,127,300 25.00 -0.60%
BAB  1,400 11.70 0.00%
BID  1,400,100 46.05 -0.97%
BVB  404,300 11.30 0.89%
CTG  5,261,300 35.90 0.14%
EIB  1,480,400 18.50 0.00%
EVF  6,669,700 10.55 -1.86%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.83 -1.38/-0.11%
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.