Friday, October 7, 2022 10:18:56 PM - Markets open
VN-INDEX 1,035.91 -38.61/-3.59%
HNX-INDEX 226.09 -9.04/-3.84%
UPCOM-INDEX 79.98 -2.43/-2.95%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
22.35 -1.65/-6.88%
3:05:05 PM
Closing price on 5/20/2022
31.40 +0.25/+0.80%
Open 31.90
High 32.20
Low 31.20
Volume 5,775,800
Split-adjusted Price 31.40

Create Alert at: 21 23 24 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/20/2022 +0.25 / +0.80% 31.90 32.20 31.20 31.40 31.81 31.40 5,775,800
5/19/2022 -1.05 / -3.26% 31.45 32.15 30.75 31.15 31.49 31.15 1,963,400
5/18/2022 -0.80 / -2.42% 33.10 34.10 32.20 32.20 33.17 32.20 5,859,845
5/17/2022 +2.00 / +6.45% 31.00 33.05 30.50 33.00 32.00 33.00 5,919,900
5/16/2022 +1.00 / +3.33% 31.00 31.60 30.20 31.00 31.15 31.00 4,422,200
5/13/2022 -1.60 / -5.06% 32.00 32.00 29.40 30.00 30.86 30.00 4,558,200
5/12/2022 -1.85 / -5.53% 33.00 33.30 31.15 31.60 32.07 31.60 9,829,400
5/11/2022 +0.15 / +0.45% 33.30 33.45 31.80 33.45 32.62 33.45 3,606,600
5/10/2022 +1.70 / +5.38% 31.00 33.60 30.50 33.30 32.20 33.30 5,931,000
5/9/2022 -2.00 / -5.95% 32.80 33.85 31.40 31.60 32.66 31.60 2,197,900
5/6/2022 -0.60 / -1.75% 33.60 34.45 33.25 33.60 33.97 33.60 2,198,000
5/5/2022 +2.20 / +6.88% 32.50 34.20 32.50 34.20 33.52 34.20 7,805,500
5/4/2022 -1.60 / -4.76% 33.60 33.70 32.00 32.00 32.97 32.00 1,643,600
4/29/2022 0.00 / 0.00% 33.60 34.45 33.20 33.60 33.80 33.60 3,022,600
4/28/2022 -1.20 / -3.45% 34.90 34.90 33.60 33.60 34.18 33.60 7,670,600
4/27/2022 -0.15 / -0.43% 34.95 35.00 33.45 34.80 34.14 34.80 2,244,300
4/26/2022 +0.45 / +1.30% 34.00 35.05 32.40 34.95 34.50 34.95 3,801,700
4/25/2022 -0.70 / -1.99% 35.30 35.70 32.75 34.50 34.08 34.50 5,162,500
4/22/2022 +0.40 / +1.15% 35.05 36.00 34.80 35.20 35.35 35.20 2,544,600
4/21/2022 -0.70 / -1.97% 35.60 36.30 34.10 34.80 35.37 34.80 3,722,600
4/20/2022 -0.70 / -1.93% 36.80 37.10 35.50 35.50 36.65 35.50 3,759,500
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
TPB News
06/10 TPB: BOD resolution dated October 04, 2022
05/10 TPB: Notification Affiliated person trade
03/10 TPB: BOD resolution dated September 30, 2022
28/09 TPB: Notice of Trading of Shares of affiliated organization ( SBI Ven Holdings)
27/09 TPB: Notification Affiliated person trade
Related Companies
Volume Price Change
ABB  2,952,600 8.50 -10.53%
ACB  8,485,400 18.65 -6.75%
BAB  17,400 14.40 -3.36%
BID  1,716,300 29.20 -5.81%
BVB  609,300 10.20 -8.93%
CTG  8,381,600 19.95 -6.78%
EIB  7,445,500 37.20 0.68%
EVF  584,000 8.85 -6.84%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,035.91 -38.61/-3.59%
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.