Wednesday, November 30, 2022 5:18:10 PM - Markets open
VN-INDEX 1,048.42 +16.26/+1.58%
HNX-INDEX 208.79 +0.57/+0.27%
UPCOM-INDEX 70.87 +0.49/+0.70%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
22.00 +0.50/+2.33%
3:05:04 PM
Closing price on 4/19/2022
36.20 -1.70/-4.49%
Open 37.90
High 38.10
Low 36.20
Volume 1,927,100
Split-adjusted Price 36.20

Create Alert at: 21 23 24 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/19/2022 -1.70 / -4.49% 37.90 38.10 36.20 36.20 37.27 36.20 1,927,100
4/18/2022 +0.55 / +1.47% 37.80 38.30 37.00 37.90 37.75 37.90 3,139,300
4/15/2022 -1.70 / -4.35% 39.10 39.30 37.35 37.35 38.26 37.35 5,117,800
4/14/2022 -0.95 / -2.38% 40.00 40.00 39.00 39.05 39.58 39.05 2,541,800
4/13/2022 +1.95 / +5.12% 38.65 40.20 38.05 40.00 39.09 40.00 5,941,400
4/12/2022 -2.15 / -5.35% 40.30 40.45 38.05 38.05 39.43 38.05 3,022,200
4/8/2022 -0.80 / -1.95% 40.90 41.20 40.20 40.20 40.71 40.20 3,486,300
4/7/2022 -0.15 / -0.36% 41.35 41.70 40.70 41.00 41.18 41.00 13,626,600
4/6/2022 +0.35 / +0.86% 40.70 41.40 40.20 41.15 40.73 41.15 6,695,600
4/5/2022 -0.45 / -1.09% 41.00 41.55 40.70 40.80 41.13 40.80 4,682,200
4/4/2022 0.00 / 0.00% 41.70 41.80 41.10 41.25 41.40 41.25 6,600,400
4/1/2022 +1.10 / +2.74% 40.15 41.55 40.00 41.25 41.02 41.25 11,121,000
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
TPB News
16/11 TPB: BOD resolution dated November 14, 2022
15/11 TPB: Raising the credit limit for TPS
14/11 TPB: Change of Branch address
10/11 TPB: Nghị quyết HĐQT thông qua việc gia hạn thời gian sử dụng hạn mức tín dụng đối với Công ty FPT Japan Holdings Co., Ltd.
07/11 TPB: Change in personnel
Related Companies
Volume Price Change
ABB  1,058,000 8.10 1.25%
ACB  4,118,400 22.10 -0.23%
BAB  3,900 13.70 1.48%
BID  2,054,900 41.10 0.24%
BVB  627,300 9.00 1.12%
CTG  6,374,800 27.25 -0.55%
EIB  4,897,400 22.00 5.77%
EVF  373,300 7.20 2.71%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,048.42 +16.26/+1.58%
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.