Wednesday, February 21, 2024 5:16:23 AM - Markets open
VN-INDEX 1,230.06 +5.09/+0.42%
HNX-INDEX 233.50 +0.13/+0.06%
UPCOM-INDEX 90.53 +0.07/+0.08%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.75 -0.05/-0.27%
3:04:59 PM
Closing price on 5/13/2021
31.50 -0.45/-1.41%
Open 32.00
High 32.50
Low 31.50
Volume 11,628,556
Split-adjusted Price 15.11

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/13/2021 -0.45 / -1.41% 32.00 32.50 31.50 31.50 31.97 15.11 11,628,556
5/12/2021 +0.95 / +3.06% 30.80 31.95 30.60 31.95 31.22 15.32 9,420,600
5/11/2021 -0.10 / -0.32% 32.00 32.20 31.00 31.00 31.79 14.87 10,642,500
5/10/2021 +2.00 / +6.87% 29.10 31.10 29.00 31.10 30.29 14.92 18,147,900
5/7/2021 +0.95 / +3.37% 27.90 29.55 27.90 29.10 28.84 13.96 15,789,700
5/6/2021 -0.50 / -1.75% 28.45 28.90 28.10 28.15 28.45 13.50 3,732,900
5/5/2021 +0.65 / +2.32% 28.20 28.80 28.05 28.65 28.53 13.74 9,462,800
5/4/2021 +0.60 / +2.19% 26.95 28.00 26.90 28.00 27.62 13.43 8,210,300
4/29/2021 +0.15 / +0.55% 27.45 27.80 27.20 27.40 27.40 13.14 15,556,100
4/28/2021 +0.15 / +0.55% 27.00 27.45 26.90 27.25 27.22 13.07 6,403,800
4/27/2021 -0.05 / -0.18% 27.15 27.45 26.90 27.10 27.18 13.00 1,963,700
4/26/2021 -0.85 / -3.04% 28.00 28.00 27.10 27.15 27.50 13.02 2,466,600
4/23/2021 +1.00 / +3.70% 27.50 28.00 26.80 28.00 27.33 13.43 3,974,200
4/22/2021 -0.80 / -2.88% 27.80 28.45 27.00 27.00 27.77 12.95 4,524,000
4/20/2021 -0.50 / -1.77% 28.45 28.55 27.65 27.80 28.07 13.33 4,568,500
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
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
25/01 TPB: Grant overdraft limit to affiliated person
18/01 TPB: Grant a credit limit to customer
17/01 TPB: Granting credit limit to affiliated person
17/01 TPB: Grant a credit limit to customer
Related Companies
Volume Price Change
ABB  861,400 8.40 0.00%
ACB  7,316,400 27.55 -0.54%
BAB  2,800 12.70 0.00%
BID  1,569,300 49.40 0.20%
BVB  182,500 11.00 0.00%
CTG  6,832,100 35.20 -0.56%
EIB  15,672,800 18.65 -0.80%
EVF  17,076,400 17.40 4.50%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,230.06 +5.09/+0.42%
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.