Monday, October 7, 2024 6:31:53 AM - Markets open
VN-INDEX 1,270.60 -7.50/-0.59%
HNX-INDEX 232.67 -0.68/-0.29%
UPCOM-INDEX 92.37 -0.31/-0.33%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.25 -0.25/-1.43%
3:05:02 PM
Closing price on 6/8/2021
35.00 -2.20/-5.91%
Open 37.00
High 37.50
Low 34.60
Volume 5,103,800
Split-adjusted Price 13.61

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/8/2021 -2.20 / -5.91% 37.00 37.50 34.60 35.00 35.99 13.61 5,103,800
6/7/2021 -1.80 / -4.62% 38.00 38.80 36.50 37.20 37.25 14.47 5,115,100
6/4/2021 +0.75 / +1.96% 38.00 40.90 37.50 39.00 38.25 15.17 5,396,400
6/3/2021 +1.05 / +2.82% 37.45 38.30 37.20 38.25 37.71 14.87 5,382,100
6/2/2021 -0.60 / -1.59% 37.00 37.65 36.60 37.20 37.19 14.47 5,550,600
6/1/2021 +0.35 / +0.93% 38.60 38.60 37.45 37.80 38.34 14.70 6,046,600
5/31/2021 +1.35 / +3.74% 36.10 37.50 36.10 37.45 36.49 14.56 6,344,899
5/28/2021 +1.00 / +2.85% 35.10 36.10 34.85 36.10 35.42 14.04 6,656,000
5/27/2021 -0.85 / -2.36% 35.80 36.00 34.50 35.10 35.56 13.65 8,594,100
5/26/2021 +0.85 / +2.42% 35.15 36.00 35.10 35.95 35.56 13.98 8,035,500
5/25/2021 +1.75 / +5.25% 33.60 35.35 33.55 35.10 34.44 13.65 6,027,300
5/24/2021 +0.35 / +1.06% 33.00 33.50 32.60 33.35 33.09 12.97 7,400,000
5/21/2021 0.00 / 0.00% 33.00 33.50 32.65 33.00 33.11 12.83 6,277,600
5/20/2021 +0.10 / +0.30% 33.00 33.55 32.85 33.00 32.90 12.83 6,273,700
5/19/2021 +0.80 / +2.49% 32.10 32.90 32.10 32.90 32.61 12.79 6,049,900
5/18/2021 -0.50 / -1.53% 32.60 32.60 31.60 32.10 31.60 12.48 8,828,100
5/17/2021 +0.65 / +2.03% 32.10 32.90 32.10 32.60 32.10 12.68 10,851,800
5/14/2021 +0.45 / +1.43% 31.80 32.20 31.50 31.95 31.91 12.42 11,530,700
5/13/2021 -0.45 / -1.41% 32.00 32.50 31.50 31.50 31.97 12.25 11,628,556
5/12/2021 +0.95 / +3.06% 30.80 31.95 30.60 31.95 31.22 12.42 9,420,600
5/11/2021 -0.10 / -0.32% 32.00 32.20 31.00 31.00 31.79 12.06 10,642,500
5/10/2021 +2.00 / +6.87% 29.10 31.10 29.00 31.10 30.29 12.09 18,147,900
5/7/2021 +0.95 / +3.37% 27.90 29.55 27.90 29.10 28.84 11.32 15,789,700
5/6/2021 -0.50 / -1.75% 28.45 28.90 28.10 28.15 28.45 10.95 3,732,900
5/5/2021 +0.65 / +2.32% 28.20 28.80 28.05 28.65 28.53 11.14 9,462,800
5/4/2021 +0.60 / +2.19% 26.95 28.00 26.90 28.00 27.62 10.89 8,210,300
4/29/2021 +0.15 / +0.55% 27.45 27.80 27.20 27.40 27.40 10.66 15,556,100
4/28/2021 +0.15 / +0.55% 27.00 27.45 26.90 27.25 27.22 10.60 6,403,800
4/27/2021 -0.05 / -0.18% 27.15 27.45 26.90 27.10 27.18 10.54 1,963,700
4/26/2021 -0.85 / -3.04% 28.00 28.00 27.10 27.15 27.50 10.56 2,466,600
TPB News
03/10 TPB: Granting credit limit to DOJI
02/10 TPB: Report affiliated person trade
30/09 TPB: Result of share issuance for dividend payment
30/09 TPB: Change of outstanding voting shares
30/09 TPB: Approving result of share issuance for dividend payment
Related Companies
Volume Price Change
ABB  1,016,000 8.00 -1.23%
ACB  8,664,100 25.40 -1.17%
BAB  5,900 12.10 0.83%
BID  2,164,800 49.20 -0.61%
BVB  1,911,700 11.80 -2.48%
CTG  8,545,600 35.60 -1.66%
EIB  6,370,800 18.65 -3.37%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,270.60 -7.50/-0.59%
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.