Monday, October 20, 2025 2:42:57 PM - Markets open
VN-INDEX 1,638.03 -93.16/-5.38%
HNX-INDEX 262.90 -13.21/-4.78%
UPCOM-INDEX 108.48 -4.19/-3.72%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.95 -1.30/-6.75%
2:40:03 PM
Closing price on 6/13/2018
28.20 0.00/0.00%
Open 28.20
High 28.30
Low 28.00
Volume 111,190
Split-adjusted Price 6.53

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/13/2018 0.00 / 0.00% 28.20 28.30 28.00 28.20 28.11 6.53 111,190
6/12/2018 -0.30 / -1.05% 28.50 28.50 27.80 28.20 28.12 6.53 42,180
6/11/2018 -0.15 / -0.52% 28.90 28.90 28.20 28.50 28.60 6.60 38,710
6/8/2018 -0.25 / -0.87% 28.90 29.00 28.50 28.65 28.79 6.64 1,162,520
6/7/2018 0.00 / 0.00% 29.00 29.00 28.70 28.90 28.91 6.69 675,570
6/6/2018 -0.50 / -1.70% 29.20 29.30 28.80 28.90 29.15 6.69 847,910
6/5/2018 -0.10 / -0.34% 29.60 29.60 28.90 29.40 29.32 6.81 459,200
6/4/2018 +1.50 / +5.36% 28.10 29.80 27.95 29.50 28.92 6.83 387,700
6/1/2018 0.00 / 0.00% 28.60 28.60 28.00 28.00 28.30 6.48 100,550
5/31/2018 -0.70 / -2.44% 28.60 28.65 28.00 28.00 28.40 6.48 287,350
5/30/2018 -0.10 / -0.35% 28.75 28.95 28.40 28.70 28.69 6.65 171,480
5/29/2018 +1.70 / +6.27% 27.50 28.85 27.50 28.80 28.39 6.67 590,410
5/28/2018 -1.90 / -6.55% 28.80 28.90 27.10 27.10 27.72 6.28 197,040
5/25/2018 -0.30 / -1.02% 29.30 29.40 28.95 29.00 29.22 6.72 307,990
5/24/2018 -0.10 / -0.34% 29.35 29.45 29.10 29.30 29.32 6.79 366,890
5/23/2018 +0.10 / +0.34% 29.30 29.45 28.90 29.40 29.25 6.81 506,080
5/22/2018 -0.25 / -0.85% 29.55 29.75 28.60 29.30 29.28 6.79 414,600
5/21/2018 -0.15 / -0.51% 29.75 29.75 29.45 29.55 29.62 6.84 339,500
5/18/2018 +0.20 / +0.68% 29.40 29.80 29.15 29.70 29.50 6.88 465,950
5/17/2018 0.00 / 0.00% 29.60 29.80 29.30 29.50 29.51 6.83 385,710
5/16/2018 -0.30 / -1.01% 29.80 29.85 29.20 29.50 29.58 6.83 525,340
5/15/2018 +0.30 / +1.02% 29.50 29.85 28.80 29.80 29.53 6.90 468,650
5/14/2018 -0.30 / -1.01% 29.80 29.80 28.80 29.50 29.32 6.83 252,920
5/11/2018 +0.30 / +1.02% 29.50 29.80 28.60 29.80 29.21 6.90 725,410
5/10/2018 -0.50 / -1.67% 30.00 30.00 29.00 29.50 29.69 6.83 184,990
5/9/2018 -0.10 / -0.33% 30.10 30.10 29.60 30.00 29.92 6.95 368,930
5/8/2018 +0.10 / +0.33% 31.00 31.00 29.80 30.10 30.08 6.97 556,210
5/7/2018 +0.20 / +0.67% 29.90 30.00 29.20 30.00 29.78 6.95 269,800
5/4/2018 0.00 / 0.00% 30.45 30.45 29.50 29.80 29.95 6.90 267,600
5/3/2018 0.00 / 0.00% 29.80 29.80 29.00 29.80 29.45 6.90 407,660
TPB News
29/04 TPB: Signing an audit service agreement
28/04 TPB: Approval of the 2025 cash dividend payment
28/04 TPB: Change in personnel
26/04 TPB: Approval of the plan for 2025 private placement of bonds
26/04 TPB: Extension the credit contract for TPS
Related Companies
Volume Price Change
ABB  8,435,100 12.60 -5.97%
ACB  29,078,600 24.95 -3.11%
BAB  3,100 13.30 0.00%
BID  6,552,500 36.60 -6.27%
BVB  4,401,200 12.40 -10.79%
CTG  22,772,100 49.15 -5.84%
EIB  12,040,500 24.00 -6.98%
Market Update
Last updated at 2:40:02 PM
VN-INDEX 1,638.03 -93.16/-5.38%
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.