Tuesday, May 28, 2024 10:21:29 AM - Markets open
VN-INDEX 1,272.84 +5.16/+0.41%
HNX-INDEX 244.47 +1.64/+0.68%
UPCOM-INDEX 95.15 +0.27/+0.28%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.85 +0.15/+0.85%
10:15:00 AM
Closing price on 9/24/2021
41.60 +0.05/+0.12%
Open 41.70
High 42.10
Low 41.30
Volume 9,207,500
Split-adjusted Price 19.95

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/24/2021 +0.05 / +0.12% 41.70 42.10 41.30 41.60 41.85 19.95 9,207,500
9/23/2021 +1.45 / +3.62% 40.45 42.00 39.60 41.55 40.86 19.93 18,096,300
9/22/2021 +0.10 / +0.25% 40.30 40.30 39.30 40.10 39.82 19.23 4,192,000
9/21/2021 -0.10 / -0.25% 39.60 40.40 39.50 40.00 39.86 19.18 6,615,400
9/20/2021 -0.70 / -1.72% 41.00 41.80 39.50 40.10 41.21 19.23 8,941,100
9/17/2021 +2.15 / +5.56% 38.80 40.80 38.60 40.80 39.77 19.57 11,835,000
9/16/2021 +0.40 / +1.05% 38.50 39.30 38.20 38.65 38.71 18.54 5,306,100
9/15/2021 +0.65 / +1.73% 37.50 38.50 37.00 38.25 37.99 18.34 6,953,500
9/14/2021 -0.50 / -1.31% 37.60 38.40 37.55 37.60 37.82 18.03 6,442,000
9/13/2021 +0.70 / +1.87% 37.50 38.70 37.30 38.10 37.94 18.27 6,969,300
9/10/2021 -0.40 / -1.06% 38.00 38.50 37.40 37.40 38.00 17.94 16,375,440
9/9/2021 +1.70 / +4.71% 36.10 37.90 35.85 37.80 36.92 18.13 21,405,160
9/8/2021 -0.30 / -0.82% 36.50 36.95 36.00 36.10 36.63 17.31 6,472,700
9/7/2021 +1.60 / +4.60% 34.90 36.50 34.80 36.40 35.87 17.46 11,320,500
9/6/2021 +0.60 / +1.75% 34.85 35.20 34.35 34.80 34.75 16.69 4,847,800
9/1/2021 +0.10 / +0.29% 34.00 34.50 33.90 34.20 34.24 16.40 2,358,900
8/31/2021 -0.55 / -1.59% 34.70 35.00 34.00 34.10 34.42 16.35 2,002,600
8/30/2021 +0.65 / +1.91% 34.30 34.85 33.95 34.65 34.35 16.62 2,214,900
8/27/2021 -0.10 / -0.29% 33.65 34.75 33.45 34.00 33.81 16.31 2,387,500
8/26/2021 -0.80 / -2.29% 35.00 35.15 34.10 34.10 34.85 16.35 3,452,600
8/25/2021 +0.85 / +2.50% 34.05 34.90 33.60 34.90 34.15 16.74 3,063,600
8/24/2021 +0.25 / +0.74% 33.75 34.20 33.60 34.05 33.91 16.33 3,121,900
8/23/2021 -1.20 / -3.43% 34.60 35.20 33.80 33.80 34.39 16.21 4,981,600
8/20/2021 -1.70 / -4.63% 36.70 36.70 34.20 35.00 35.68 16.79 6,442,500
8/19/2021 -0.55 / -1.48% 37.05 37.10 36.45 36.70 36.72 17.60 3,203,000
8/18/2021 -0.10 / -0.27% 37.30 37.60 37.00 37.25 37.29 17.86 2,954,100
8/17/2021 +0.25 / +0.67% 37.85 37.85 37.00 37.35 37.40 17.91 4,819,100
8/16/2021 +0.70 / +1.92% 36.40 37.25 36.00 37.10 36.70 17.79 6,804,300
8/13/2021 0.00 / 0.00% 35.60 36.50 35.60 36.40 36.12 17.46 3,475,900
8/12/2021 -0.60 / -1.62% 36.90 37.10 36.40 36.40 36.78 17.46 3,106,500
TPB News
27/05 TPB: BOD resolution dated May 23, 2024
20/05 TPB: BOD resolution dated May 17, 2024
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/04 TPB: Document of AGM 2024 via the website
25/04 TPB: Establishing branches and transaction offices
Related Companies
Volume Price Change
ABB  965,400 8.50 0.00%
ACB  1,715,800 29.55 0.34%
BAB  7,300 12.40 -0.80%
BID  225,000 48.90 0.00%
BVB  534,000 12.00 0.00%
CTG  1,739,900 32.30 -0.31%
EIB  4,945,700 18.75 -0.27%
EVF  5,252,400 16.50 1.23%
Market Update
Last updated at 10:14:59 AM
VN-INDEX 1,272.84 +5.16/+0.41%
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.