Tuesday, June 25, 2024 10:14:09 AM - Markets open
VN-INDEX 1,258.20 +4.08/+0.33%
HNX-INDEX 240.01 +0.27/+0.11%
UPCOM-INDEX 99.12 +0.06/+0.06%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.50 +0.10/+0.57%
10:05:00 AM
Closing price on 7/22/2021
33.85 +0.75/+2.27%
Open 33.10
High 33.85
Low 32.70
Volume 6,179,900
Split-adjusted Price 15.80

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/22/2021 +0.75 / +2.27% 33.10 33.85 32.70 33.85 33.35 15.80 6,179,900
7/21/2021 +0.10 / +0.30% 33.20 33.50 32.90 33.10 33.18 15.45 5,750,900
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
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  185,300 8.20 0.00%
ACB  1,052,500 24.00 -0.41%
BAB  2,000 12.20 0.83%
BID  211,900 45.45 1.00%
BVB  248,800 12.10 0.83%
CTG  534,300 31.85 0.63%
EIB  663,100 18.25 0.27%
EVF  1,008,400 14.10 1.44%
Market Update
Last updated at 10:04:58 AM
VN-INDEX 1,258.20 +4.08/+0.33%
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.