Thursday, December 8, 2022 9:03:14 PM - Markets open
VN-INDEX 1,050.53 +9.51/+0.91%
HNX-INDEX 215.37 +5.44/+2.59%
UPCOM-INDEX 71.62 +1.17/+1.66%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
22.00 +1.05/+5.01%
3:05:04 PM
Closing price on 3/31/2022
40.15 +0.15/+0.38%
Open 40.30
High 40.80
Low 40.10
Volume 2,433,800
Split-adjusted Price 40.15

Create Alert at: 21 23 24 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/31/2022 +0.15 / +0.38% 40.30 40.80 40.10 40.15 40.47 40.15 2,433,800
3/30/2022 -0.30 / -0.74% 40.30 40.95 39.80 40.00 40.52 40.00 5,350,100
3/29/2022 +0.85 / +2.15% 39.45 40.50 39.45 40.30 40.08 40.30 4,909,800
3/28/2022 -0.45 / -1.13% 39.85 40.20 38.85 39.45 39.63 39.45 2,993,800
3/25/2022 -0.20 / -0.50% 40.60 40.60 39.90 39.90 40.05 39.90 4,993,700
3/24/2022 +0.05 / +0.12% 40.05 40.25 39.80 40.10 40.02 40.10 2,951,000
3/23/2022 -0.45 / -1.11% 40.50 41.05 40.00 40.05 40.77 40.05 4,207,000
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
TPB News
11:16 TPB: Notification Affiliated person trade
07/12 TPB: Report on results of trading of Shares of affiliated organization - SBI Ven Holdings
07/12 TPB: Report affiliated person trade
05/12 TPB: Change in personnel
16/11 TPB: BOD resolution dated November 14, 2022
Related Companies
Volume Price Change
ABB  1,566,400 8.60 4.88%
ACB  4,795,900 22.65 1.57%
BAB  9,500 14.10 2.92%
BID  2,731,500 39.00 0.00%
BVB  793,200 9.20 1.10%
CTG  5,282,700 27.80 1.65%
EIB  2,277,900 20.85 6.92%
EVF  169,300 6.80 1.19%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,050.53 +9.51/+0.91%
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.