Tuesday, November 28, 2023 9:07:49 PM - Markets open
VN-INDEX 1,095.43 +7.37/+0.68%
HNX-INDEX 224.39 +0.50/+0.22%
UPCOM-INDEX 84.66 +0.16/+0.19%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.75 +0.10/+0.60%
3:04:59 PM
Closing price on 4/19/2021
28.30 +0.60/+2.17%
Open 28.00
High 28.30
Low 27.40
Volume 4,273,500
Split-adjusted Price 13.57

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/19/2021 +0.60 / +2.17% 28.00 28.30 27.40 28.30 27.88 13.57 4,273,500
4/16/2021 -1.10 / -3.82% 28.40 28.50 27.45 27.70 27.91 13.28 9,759,320
4/15/2021 -0.85 / -2.87% 29.65 29.70 28.80 28.80 29.09 13.81 5,927,900
4/14/2021 +0.05 / +0.17% 29.45 29.75 29.00 29.65 29.43 14.22 4,211,400
4/13/2021 +0.45 / +1.54% 29.35 30.70 29.30 29.60 29.91 14.20 13,381,000
4/12/2021 +0.35 / +1.22% 29.10 29.15 28.80 29.15 28.95 13.98 7,455,300
4/9/2021 -0.10 / -0.35% 28.95 29.00 28.60 28.80 28.79 13.81 2,837,100
4/8/2021 +0.10 / +0.35% 29.00 29.15 28.70 28.90 28.99 13.86 4,230,200
4/7/2021 +0.65 / +2.31% 28.15 29.20 28.10 28.80 28.72 13.81 8,769,900
4/6/2021 -0.25 / -0.88% 28.35 28.40 28.00 28.15 28.18 13.50 5,698,500
4/5/2021 +0.10 / +0.35% 28.65 28.70 28.25 28.40 28.49 13.62 3,468,800
4/2/2021 +0.30 / +1.07% 28.50 28.80 28.20 28.30 28.54 13.57 6,777,300
4/1/2021 +0.15 / +0.54% 27.85 28.15 27.75 28.00 28.00 13.43 4,129,700
3/31/2021 +0.05 / +0.18% 27.80 28.05 27.65 27.85 27.89 13.36 2,172,200
3/30/2021 +0.40 / +1.46% 27.50 27.80 27.40 27.80 27.59 13.33 2,611,900
3/29/2021 +0.70 / +2.62% 27.10 27.40 26.85 27.40 27.04 13.14 13,454,500
3/26/2021 -0.20 / -0.74% 26.75 26.90 25.70 26.70 26.36 12.81 5,041,800
3/25/2021 -0.05 / -0.19% 27.20 27.45 26.75 26.90 27.03 12.90 5,221,400
3/24/2021 -1.35 / -4.77% 27.80 28.20 26.90 26.95 27.57 12.93 6,669,100
3/23/2021 -0.50 / -1.74% 28.70 28.90 28.00 28.30 28.49 13.57 4,377,900
3/22/2021 -0.10 / -0.35% 28.90 29.20 28.70 28.80 28.89 13.81 3,471,700
3/19/2021 -0.10 / -0.34% 29.00 29.25 28.65 28.90 28.96 13.86 6,947,000
3/18/2021 +0.30 / +1.05% 29.00 29.20 28.70 29.00 29.00 13.91 5,781,900
3/17/2021 +0.20 / +0.70% 28.40 28.80 28.25 28.70 28.61 13.76 3,656,000
3/16/2021 -0.20 / -0.70% 28.80 28.90 28.20 28.50 28.55 13.67 3,011,500
3/15/2021 +0.10 / +0.35% 28.70 29.00 28.65 28.70 28.77 13.76 4,597,200
3/12/2021 0.00 / 0.00% 28.65 29.15 28.55 28.60 28.80 13.72 5,823,500
3/11/2021 +0.15 / +0.53% 28.75 28.85 28.50 28.60 28.71 13.72 5,008,800
3/10/2021 +0.05 / +0.18% 28.45 28.65 28.00 28.45 28.39 13.64 2,567,700
3/9/2021 -0.10 / -0.35% 28.20 28.80 27.80 28.40 28.18 13.62 3,367,100
TPB News
24/11 TPB: Information on share purchase
17/11 TPB: Relocation of Tay Ninh branch
07/11 TPB: Renew the credit limit to FPT Digital Retail JSC
31/10 TPB: Loan guarantee extension for FTD
24/10 TPB: Explanation for the financial statements in Quarter 3.2023
Related Companies
Volume Price Change
ABB  372,900 7.80 1.30%
ACB  4,187,100 21.90 0.23%
BAB  4,100 12.70 0.00%
BID  833,900 38.85 1.83%
BVB  127,900 10.40 0.00%
CTG  2,068,800 29.30 -0.34%
EIB  8,755,300 18.15 -0.82%
EVF  7,764,000 16.40 2.82%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,095.43 +7.37/+0.68%
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.