Tuesday, June 25, 2024 9:59:59 AM - Markets open
VN-INDEX 1,258.50 +4.38/+0.35%
HNX-INDEX 240.15 +0.41/+0.17%
UPCOM-INDEX 98.94 -0.11/-0.11%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.55 +0.15/+0.86%
9:55:00 AM
Closing price on 7/20/2021
33.00 +1.45/+4.60%
Open 31.80
High 33.00
Low 31.40
Volume 7,650,000
Split-adjusted Price 15.40

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/20/2021 +1.45 / +4.60% 31.80 33.00 31.40 33.00 32.16 15.40 7,650,000
7/19/2021 -2.35 / -6.93% 33.20 33.20 31.55 31.55 32.14 14.72 5,202,600
7/16/2021 +0.20 / +0.59% 34.30 34.40 33.80 33.90 34.09 15.82 1,930,300
7/15/2021 +0.70 / +2.12% 33.00 34.45 32.60 33.70 33.53 15.73 3,272,200
7/14/2021 -1.80 / -5.17% 34.70 35.00 32.90 33.00 33.79 15.40 5,212,700
7/13/2021 -0.25 / -0.71% 35.50 35.65 34.00 34.80 35.12 16.24 8,324,000
7/12/2021 -1.95 / -5.27% 37.00 37.00 34.45 35.05 35.17 16.36 7,554,300
7/9/2021 -0.75 / -1.99% 37.40 38.40 36.00 37.00 37.71 17.27 4,759,000
7/8/2021 +0.25 / +0.67% 37.45 38.90 37.20 37.75 37.96 17.62 5,984,600
7/7/2021 +0.95 / +2.60% 36.90 37.80 35.60 37.50 36.88 17.50 5,701,400
7/6/2021 -2.75 / -7.00% 39.30 39.50 36.55 36.55 38.77 17.06 8,022,400
7/5/2021 +1.55 / +4.11% 38.05 39.30 37.85 39.30 38.52 18.34 8,382,000
7/2/2021 +0.55 / +1.48% 37.60 37.90 37.20 37.75 37.62 17.62 5,091,100
7/1/2021 +0.45 / +1.22% 36.80 37.20 36.15 37.20 36.71 17.36 12,011,400
6/30/2021 -0.55 / -1.47% 37.20 37.40 36.70 36.75 36.94 17.15 5,731,800
6/29/2021 -0.35 / -0.93% 38.00 38.00 36.90 37.30 37.55 17.41 4,886,800
6/28/2021 +1.75 / +4.87% 36.30 37.65 35.80 37.65 37.11 17.57 11,082,500
6/25/2021 +0.25 / +0.70% 35.65 35.90 35.25 35.90 35.61 16.75 2,778,100
6/24/2021 -0.10 / -0.28% 36.00 36.10 35.45 35.65 35.79 16.64 8,563,600
6/23/2021 +0.30 / +0.85% 35.90 36.05 35.55 35.75 35.79 16.68 2,609,800
6/22/2021 +0.20 / +0.57% 35.25 36.00 35.20 35.45 35.56 16.54 3,665,200
6/21/2021 -0.25 / -0.70% 35.85 36.10 35.20 35.25 35.69 16.45 3,684,200
6/18/2021 +0.10 / +0.28% 35.80 35.95 35.45 35.50 35.66 16.57 2,732,200
6/17/2021 -0.20 / -0.56% 35.00 36.00 34.70 35.40 35.54 16.52 3,953,600
6/16/2021 -0.40 / -1.11% 35.50 36.60 35.00 35.60 35.77 16.61 5,993,800
6/15/2021 -0.30 / -0.83% 36.30 36.50 35.50 36.00 35.91 16.80 3,629,500
6/14/2021 -0.30 / -0.82% 37.00 37.00 35.80 36.30 36.60 16.94 3,289,600
6/11/2021 +1.35 / +3.83% 35.50 37.00 35.25 36.60 36.32 17.08 5,681,100
6/10/2021 -0.65 / -1.81% 36.50 36.90 35.25 35.25 35.94 16.45 3,283,700
6/9/2021 +0.90 / +2.57% 35.00 36.40 34.00 35.90 35.31 16.75 5,857,500
TPB News
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
17/06 TPB: Change in the 31st Business Registration Certificate
14/06 TPB: Record date for 2023 cash dividend payment
10/06 TPB: Plan for 2024 cash dividend payment
Related Companies
Volume Price Change
ABB  125,800 8.20 0.00%
ACB  917,000 24.00 -0.41%
BAB  1,400 12.20 0.83%
BID  164,800 45.45 1.00%
BVB  240,200 12.00 0.00%
CTG  450,200 31.80 0.47%
EIB  579,700 18.25 0.27%
EVF  829,300 14.10 1.44%
Market Update
Last updated at 9:54:56 AM
VN-INDEX 1,258.50 +4.38/+0.35%
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.