Wednesday, December 7, 2022 2:52:17 PM - Markets open
VN-INDEX 1,038.76 -9.93/-0.95%
HNX-INDEX 209.90 -2.90/-1.36%
UPCOM-INDEX 70.10 -0.92/-1.30%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
21.15 -0.45/-2.08%
2:45:04 PM
Closing price on 6/13/2022
27.65 -2.05/-6.90%
Open 29.20
High 29.20
Low 27.65
Volume 3,791,000
Split-adjusted Price 27.65

Create Alert at: 20 22 23 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/13/2022 -2.05 / -6.90% 29.20 29.20 27.65 27.65 28.27 27.65 3,791,000
6/10/2022 -0.35 / -1.16% 29.90 30.60 29.70 29.70 29.96 29.70 1,371,900
6/9/2022 -0.20 / -0.66% 30.25 30.35 30.00 30.05 30.11 30.05 1,949,185
6/8/2022 +0.65 / +2.20% 29.70 31.00 29.70 30.25 30.53 30.25 3,549,200
6/7/2022 -1.10 / -3.58% 30.70 30.70 29.50 29.60 29.88 29.60 2,127,800
6/6/2022 -1.15 / -3.61% 31.80 31.85 30.30 30.70 31.38 30.70 2,785,800
6/3/2022 -0.15 / -0.47% 31.75 32.00 31.20 31.85 31.63 31.85 1,206,700
6/2/2022 0.00 / 0.00% 32.00 32.00 31.20 32.00 31.53 32.00 3,071,400
6/1/2022 -0.35 / -1.08% 32.15 32.70 31.50 32.00 32.19 32.00 3,734,700
5/31/2022 -0.65 / -1.97% 33.00 33.05 32.35 32.35 32.73 32.35 3,721,700
5/30/2022 +0.70 / +2.17% 32.40 33.10 32.15 33.00 32.73 33.00 16,771,700
5/27/2022 +0.70 / +2.22% 31.60 32.80 31.50 32.30 32.14 32.30 4,877,200
5/26/2022 -0.30 / -0.94% 31.90 31.95 31.45 31.60 31.66 31.60 1,314,300
5/25/2022 +1.00 / +3.24% 30.95 32.00 30.90 31.90 31.60 31.90 4,540,800
5/24/2022 +0.90 / +3.00% 30.20 30.95 30.20 30.90 30.55 30.90 4,674,200
5/23/2022 -1.40 / -4.46% 31.90 32.10 29.90 30.00 31.24 30.00 4,649,800
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
TPB News
14:20 TPB: Report affiliated person trade
05/12 TPB: Change in personnel
16/11 TPB: BOD resolution dated November 14, 2022
15/11 TPB: Raising the credit limit for TPS
14/11 TPB: Change of Branch address
Related Companies
Volume Price Change
ABB  2,970,600 8.00 -10.11%
ACB  3,029,800 22.30 0.00%
BAB  7,000 13.70 -2.14%
BID  1,582,600 39.00 -0.26%
BVB  668,900 8.90 -7.29%
CTG  3,790,100 27.35 1.30%
EIB  2,534,800 19.45 -5.12%
EVF  127,100 6.72 -5.35%
Market Update
Last updated at 2:45:01 PM
VN-INDEX 1,038.76 -9.93/-0.95%
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.