Monday, December 23, 2024 10:01:27 AM - Markets open
VN-INDEX 1,264.89 +7.39/+0.59%
HNX-INDEX 228.55 +1.48/+0.65%
UPCOM-INDEX 93.56 +0.17/+0.18%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.15 +0.25/+1.57%
9:55:00 AM
Closing price on 8/27/2020
22.30 0.00/0.00%
Open 22.40
High 22.40
Low 22.00
Volume 128,510
Split-adjusted Price 7.10

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/27/2020 0.00 / 0.00% 22.40 22.40 22.00 22.30 22.24 7.10 128,510
8/26/2020 -0.15 / -0.67% 22.50 22.50 22.30 22.30 22.38 7.10 150,080
8/25/2020 +0.05 / +0.22% 22.40 22.45 22.20 22.45 22.38 7.15 14,281,750
8/24/2020 +0.40 / +1.82% 22.60 22.75 22.30 22.40 22.37 7.13 457,370
8/21/2020 +0.60 / +2.80% 21.60 22.10 21.60 22.00 21.94 7.00 219,380
8/20/2020 +0.25 / +1.18% 20.90 21.40 20.90 21.40 21.32 6.81 150,390
8/19/2020 +0.05 / +0.24% 21.30 21.30 20.90 21.15 21.18 6.73 65,160
8/18/2020 +0.05 / +0.24% 21.30 21.30 20.85 21.10 20.93 6.72 2,367,560
8/17/2020 0.00 / 0.00% 20.80 21.10 20.80 21.05 20.91 6.70 31,080
8/14/2020 -0.30 / -1.41% 21.10 21.40 21.05 21.05 21.31 6.70 26,190
8/13/2020 +0.25 / +1.18% 21.30 21.35 21.15 21.35 21.25 6.80 52,850
8/12/2020 0.00 / 0.00% 21.10 21.20 21.00 21.10 21.10 6.72 41,650
8/11/2020 +0.10 / +0.48% 21.10 21.10 20.90 21.10 21.05 6.72 38,000
8/10/2020 +0.10 / +0.48% 20.90 21.10 20.90 21.00 20.99 6.68 63,600
8/7/2020 -0.10 / -0.48% 21.20 21.20 20.80 20.90 20.90 6.65 22,300
8/6/2020 0.00 / 0.00% 21.00 21.00 20.75 21.00 20.90 6.68 51,960
8/5/2020 +0.10 / +0.48% 21.50 21.50 20.80 21.00 21.06 6.68 26,400
8/4/2020 +0.25 / +1.21% 21.00 21.50 20.65 20.90 21.05 6.65 75,210
8/3/2020 +0.05 / +0.24% 20.70 20.70 20.60 20.65 20.60 6.57 23,300
7/31/2020 +0.10 / +0.49% 19.80 20.60 19.80 20.60 20.46 6.56 35,190
7/30/2020 +0.20 / +0.99% 20.00 20.50 20.00 20.50 20.27 6.52 16,870
7/29/2020 -0.55 / -2.64% 20.20 20.50 19.70 20.30 20.01 6.46 225,230
7/28/2020 +1.35 / +6.92% 19.50 20.85 19.50 20.85 20.62 6.64 211,440
7/27/2020 -1.20 / -5.80% 19.40 20.40 19.40 19.50 19.74 6.21 101,280
7/24/2020 -0.70 / -3.27% 21.20 21.80 20.50 20.70 20.84 6.59 155,090
7/23/2020 -0.10 / -0.47% 21.60 21.60 21.00 21.40 21.22 6.81 67,290
7/22/2020 0.00 / 0.00% 21.80 21.80 21.10 21.50 21.45 6.84 59,360
7/21/2020 -0.35 / -1.60% 21.85 21.85 21.35 21.50 21.51 6.84 71,650
7/20/2020 -0.15 / -0.68% 22.00 22.00 21.85 21.85 21.92 6.95 30,750
7/17/2020 -0.10 / -0.45% 21.85 22.10 21.85 22.00 21.97 7.00 63,130
TPB News
03/12 TPB: Regrant credit limit to affiliated person
03/12 TPB: Approval for bond private placement plan - 2nd tranche
28/11 TPB: Relocation of Dong Anh branch
06/11 TPB: Update charter via the website
05/11 TPB: Amendment of Establishment and Operation License
Related Companies
Volume Price Change
ABB  264,300 7.20 0.00%
ACB  814,600 24.90 0.40%
BAB  500 11.90 0.85%
BID  864,900 38.90 1.30%
BVB  34,200 11.40 0.00%
CTG  483,300 36.25 0.28%
EIB  1,007,700 19.50 2.63%
EVF  579,300 9.91 1.95%
Market Update
Last updated at 9:55:00 AM
VN-INDEX 1,264.89 +7.39/+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.