Friday, November 1, 2024 6:35:09 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.30 +0.05/+0.29%
3:05:02 PM
Closing price on 4/4/2023
22.60 -0.15/-0.66%
Open 22.90
High 22.90
Low 22.45
Volume 6,197,900
Split-adjusted Price 13.17

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/4/2023 -0.15 / -0.66% 22.90 22.90 22.45 22.60 22.65 13.17 6,197,900
4/3/2023 +0.55 / +2.48% 22.50 22.80 22.25 22.75 22.52 13.25 8,217,100
3/31/2023 +0.05 / +0.23% 22.10 22.30 22.10 22.20 22.21 12.93 2,386,600
3/30/2023 +0.25 / +1.14% 22.00 22.20 21.90 22.15 22.06 12.90 4,640,800
3/29/2023 +0.05 / +0.23% 22.00 22.00 21.75 21.90 21.87 12.76 10,260,900
3/28/2023 -0.05 / -0.23% 22.00 22.20 21.85 21.85 22.02 12.73 7,987,700
3/27/2023 -0.10 / -0.45% 22.05 22.25 21.90 21.90 22.00 12.76 5,101,100
3/24/2023 -0.05 / -0.23% 22.05 22.20 21.90 22.00 22.08 12.82 6,092,900
3/23/2023 +0.25 / +1.15% 21.80 22.15 21.70 22.05 21.96 12.85 2,586,700
3/22/2023 +0.20 / +0.93% 21.70 22.15 21.70 21.80 21.94 12.70 3,281,600
3/21/2023 0.00 / 0.00% 21.80 21.95 21.45 21.60 21.69 12.58 2,205,300
3/20/2023 -1.20 / -5.26% 22.80 22.80 21.60 21.60 22.23 12.58 4,278,800
3/17/2023 +0.65 / +2.64% 24.65 25.50 24.65 25.30 25.09 13.28 12,056,300
3/16/2023 0.00 / 0.00% 24.55 24.90 24.35 24.65 24.54 12.94 4,292,800
3/15/2023 +0.45 / +1.86% 24.60 25.10 24.30 24.65 24.73 12.94 9,040,600
3/14/2023 -0.10 / -0.41% 24.45 24.45 23.85 24.20 24.16 12.70 6,715,100
3/13/2023 +0.30 / +1.25% 23.70 24.60 23.65 24.30 24.24 12.76 6,635,000
3/10/2023 -0.50 / -2.04% 24.20 24.45 23.90 24.00 24.12 12.60 2,711,500
3/9/2023 +0.55 / +2.30% 24.00 24.55 23.90 24.50 24.23 12.86 7,712,500
3/8/2023 +0.45 / +1.91% 23.40 24.00 23.30 23.95 23.79 12.57 5,425,591
3/7/2023 +0.05 / +0.21% 23.70 23.80 23.40 23.50 23.59 12.34 1,778,600
3/6/2023 +0.05 / +0.21% 23.60 23.95 23.45 23.45 23.70 12.31 2,322,000
3/3/2023 -0.40 / -1.68% 23.80 24.05 23.40 23.40 23.76 12.28 2,869,100
3/2/2023 -0.20 / -0.83% 24.00 24.20 23.80 23.80 23.99 12.49 2,696,900
3/1/2023 +0.70 / +3.00% 23.25 24.10 23.10 24.00 23.74 12.60 4,259,000
2/28/2023 +0.05 / +0.22% 23.40 23.60 23.30 23.30 23.47 12.23 2,203,100
2/27/2023 -0.25 / -1.06% 23.30 23.60 23.05 23.25 23.31 12.21 3,119,800
2/24/2023 -0.50 / -2.08% 24.00 24.20 23.50 23.50 23.67 12.34 2,352,900
2/23/2023 +0.45 / +1.91% 23.70 24.00 23.30 24.00 23.62 12.60 5,338,600
2/22/2023 -1.25 / -5.04% 24.50 24.60 23.55 23.55 24.19 12.36 4,053,900
TPB News
31/10 TPB: Explanation for the fluctuation of separate profit after tax
31/10 TPB: Explanation for the fluctuation of consolidated profit after tax
29/10 TPB: Approved the credit limit for Mr. Do Anh Viet
28/10 TPB: Granting credit limit to FPT City Da Nang
15/10 TPB: Announcement of the change of listing
Related Companies
Volume Price Change
ABB  1,839,300 7.70 0.00%
ACB  5,074,500 25.40 1.20%
BAB  9,300 12.10 1.68%
BID  1,792,200 47.75 0.10%
BVB  668,500 11.60 0.87%
CTG  8,400,500 35.70 2.73%
EIB  8,166,500 19.95 -0.25%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.