Monday, January 30, 2023 2:17:23 AM - Markets open
VN-INDEX 1,117.10 +9.02/+0.81%
HNX-INDEX 220.76 +0.89/+0.40%
UPCOM-INDEX 74.99 +1.01/+1.37%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
24.50 +0.50/+2.08%
3:05:03 PM
Closing price on 5/4/2022
32.00 -1.60/-4.76%
Open 33.60
High 33.70
Low 32.00
Volume 1,643,600
Split-adjusted Price 32.00

Create Alert at: 23 25 26 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
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
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
19/01 TPB: Notification Affiliated person trade
16/01 TPB: Report affiliated person trade
12/01 TPB: Record date for seeking shareholders’ approval
10/01 TPB: Granting the credit limit to related party
Related Companies
Volume Price Change
ABB  2,147,100 8.80 2.33%
ACB  3,756,000 26.35 1.35%
BAB  6,800 13.90 1.46%
BID  1,729,800 44.55 -3.05%
BVB  93,000 10.60 0.00%
CTG  3,426,200 30.35 -2.41%
EIB  914,900 26.95 -0.55%
EVF  226,900 8.62 2.74%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,117.10 +9.02/+0.81%
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.