Saturday, August 13, 2022 12:32:58 AM - Markets open
VN-INDEX 1,262.33 +10.26/+0.82%
HNX-INDEX 303.42 +3.24/+1.08%
UPCOM-INDEX 92.84 +0.12/+0.13%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
28.60 +0.10/+0.35%
3:05:02 PM
Closing price on 6/17/2022
25.50 -1.30/-4.85%
Open 26.00
High 26.40
Low 25.00
Volume 3,609,900
Split-adjusted Price 25.50

Create Alert at: 27 29 30 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/17/2022 -1.30 / -4.85% 26.00 26.40 25.00 25.50 25.53 25.50 3,609,900
6/16/2022 +0.25 / +0.94% 26.70 27.20 26.25 26.80 26.82 26.80 2,916,700
6/15/2022 +0.05 / +0.19% 26.50 26.70 24.80 26.55 25.85 26.55 3,493,100
6/14/2022 -1.15 / -4.16% 27.50 27.50 26.00 26.50 26.73 26.50 4,019,300
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
TPB News
29/07 TPB: BOD Decision on establishment and location change of Ninh Binh branch
29/07 TPB: BOD Decision on establishment and location change of Thai Binh branch
28/07 TPB: Report affiliated person trade
26/07 TPB: Explanation for the financial statements in Q2.2022
20/07 TPB: BOD Decision on establishment and location change of Hoai Duc branch
Related Companies
Volume Price Change
ABB  945,700 11.80 -0.84%
ACB  1,460,000 24.80 0.20%
BAB  20,200 16.80 -0.59%
BID  1,639,000 39.20 2.35%
BVB  621,200 13.90 -1.42%
CTG  1,821,500 28.65 0.53%
EIB  144,900 29.95 -0.17%
EVF  287,900 10.95 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,262.33 +10.26/+0.82%
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.