Wednesday, February 1, 2023 9:57:27 PM - Markets open
VN-INDEX 1,075.97 -35.21/-3.17%
HNX-INDEX 216.01 -6.42/-2.89%
UPCOM-INDEX 74.93 -0.91/-1.20%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
23.70 -1.30/-5.20%
3:05:02 PM
Closing price on 5/5/2022
34.20 +2.20/+6.88%
Open 32.50
High 34.20
Low 32.50
Volume 7,805,500
Split-adjusted Price 34.20

Create Alert at: 22 24 25 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
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
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
31/01 TPB: Explanation for the financial statements in Q4.2022
31/01 TPB: Documents to collect shareholders' written opinions via the website
19/01 TPB: Notification Affiliated person trade
16/01 TPB: Report affiliated person trade
Related Companies
Volume Price Change
ABB  1,590,600 8.50 -2.30%
ACB  3,482,800 25.20 -3.26%
BAB  6,600 13.80 0.00%
BID  2,510,500 42.80 -5.10%
BVB  388,300 10.40 -1.89%
CTG  4,346,000 29.00 -4.92%
EIB  1,976,000 25.70 -1.15%
EVF  255,700 8.30 -1.31%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,075.97 -35.21/-3.17%
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.