Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, November 11, 2024 7:33:09 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.65 -0.15/-0.89%
3:05:02 PM
Closing price on 9/20/2018
26.25 +0.05/+0.19%
Open 26.25
High 26.45
Low 26.20
Volume 451,650
Split-adjusted Price 6.52

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2018 +0.05 / +0.19% 26.25 26.45 26.20 26.25 26.27 6.52 451,650
9/19/2018 +0.10 / +0.38% 26.15 26.25 26.00 26.20 26.11 6.51 403,380
9/18/2018 0.00 / 0.00% 26.10 26.10 25.55 26.10 25.88 6.48 341,310
9/17/2018 -0.10 / -0.38% 26.20 26.20 26.00 26.10 26.09 6.48 296,810
9/14/2018 0.00 / 0.00% 26.20 26.30 26.15 26.20 26.20 6.51 296,230
9/13/2018 +0.10 / +0.38% 26.15 26.25 26.10 26.20 26.17 6.51 274,320
9/12/2018 0.00 / 0.00% 26.10 26.35 26.00 26.10 26.14 6.48 311,310
9/11/2018 -0.25 / -0.95% 26.35 26.40 26.10 26.10 26.26 6.48 306,000
9/10/2018 0.00 / 0.00% 26.45 26.55 26.25 26.35 26.40 6.55 295,040
9/7/2018 +1.70 / +6.90% 25.75 26.35 25.70 26.35 25.99 6.55 334,230
9/6/2018 -1.85 / -6.98% 26.40 26.80 24.65 24.65 26.41 6.12 314,500
9/5/2018 -0.30 / -1.12% 26.75 26.85 26.50 26.50 26.68 6.58 287,370
9/4/2018 -0.10 / -0.37% 26.85 26.95 26.75 26.80 26.83 6.66 274,950
8/31/2018 -0.15 / -0.55% 27.05 27.25 26.90 26.90 27.07 6.68 344,740
8/30/2018 0.00 / 0.00% 27.00 27.10 26.80 27.05 26.94 6.72 386,140
8/29/2018 +0.15 / +0.56% 26.90 27.10 26.80 27.05 26.93 6.72 353,290
8/28/2018 +0.20 / +0.75% 26.60 26.95 26.60 26.90 26.83 6.68 597,700
8/27/2018 +0.15 / +0.56% 26.60 26.70 26.60 26.70 26.62 6.63 262,880
8/24/2018 +0.05 / +0.19% 26.55 26.55 26.40 26.55 26.51 6.60 318,750
8/23/2018 +0.15 / +0.57% 26.20 26.70 26.20 26.50 26.54 6.58 375,720
8/22/2018 +0.10 / +0.38% 26.25 26.65 26.10 26.35 26.52 6.55 582,275
8/21/2018 +0.25 / +0.96% 26.00 26.25 26.00 26.25 26.11 6.52 312,010
8/20/2018 -0.25 / -0.95% 26.00 26.30 26.00 26.00 26.13 6.46 285,190
8/17/2018 +0.20 / +0.77% 26.30 27.00 26.05 26.25 26.33 6.52 262,420
8/16/2018 +0.30 / +1.17% 25.60 26.10 25.60 26.05 25.85 6.47 235,000
8/15/2018 -0.25 / -0.96% 26.00 26.25 25.70 25.75 26.05 6.40 289,650
8/14/2018 0.00 / 0.00% 26.30 26.40 26.00 26.00 26.20 6.46 312,680
8/13/2018 +0.45 / +1.76% 25.60 26.05 25.35 26.00 25.82 6.46 336,850
8/10/2018 +0.15 / +0.59% 25.45 25.70 25.10 25.55 25.41 6.35 332,110
8/9/2018 +1.00 / +4.10% 24.50 25.70 24.50 25.40 25.33 6.31 461,210
TPB News
06/11 TPB: Update charter via the website
05/11 TPB: Amendment of Establishment and Operation License
31/10 TPB: Explanation for the fluctuation of separate profit after tax
31/10 TPB: Explanation for the fluctuation of consolidated profit after tax
29/10 TPB: Approved the credit limit for Mr. Do Anh Viet
Related Companies
Volume Price Change
ABB  379,000 7.60 0.00%
ACB  8,221,400 24.90 -0.80%
BAB  2,900 11.80 -1.67%
BID  2,648,700 47.40 -0.42%
BVB  1,055,600 11.40 -1.72%
CTG  4,916,300 35.00 -1.69%
EIB  6,386,400 19.00 -1.04%
EVF  2,378,600 11.10 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.