Friday, June 14, 2024 9:27:49 AM - Markets open
VN-INDEX 1,302.24 +0.73/+0.06%
HNX-INDEX 248.59 +0.23/+0.09%
UPCOM-INDEX 99.11 +0.10/+0.10%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
19.00 0.00/0.00%
9:24:59 AM
Closing price on 9/9/2021
37.80 +1.70/+4.71%
Open 36.10
High 37.90
Low 35.85
Volume 21,405,160
Split-adjusted Price 18.13

Create Alert at: 18 20 21 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
8/11/2021 +1.00 / +2.78% 36.20 37.50 35.80 37.00 36.65 17.74 13,559,700
8/10/2021 +0.10 / +0.28% 36.20 36.20 35.40 36.00 35.81 17.27 3,413,600
8/9/2021 +0.40 / +1.13% 35.30 35.90 34.95 35.90 35.32 17.22 3,632,200
8/6/2021 -0.40 / -1.11% 36.10 36.30 35.45 35.50 35.90 17.03 3,867,300
8/5/2021 +0.80 / +2.28% 35.50 35.90 35.10 35.90 35.62 17.22 5,079,300
8/4/2021 +0.55 / +1.59% 34.70 35.70 34.65 35.10 35.18 16.83 9,425,000
8/3/2021 +0.10 / +0.29% 34.50 34.85 34.10 34.55 34.53 16.57 3,921,100
8/2/2021 -0.55 / -1.57% 34.70 35.10 34.45 34.45 34.83 16.52 6,590,300
7/30/2021 +0.30 / +0.86% 35.00 35.30 34.70 35.00 34.93 16.79 5,460,700
7/29/2021 +0.50 / +1.46% 34.35 35.00 34.35 34.70 34.54 16.64 7,422,900
7/28/2021 +0.10 / +0.29% 33.90 34.70 33.80 34.20 34.33 16.40 5,651,400
TPB News
10/06 TPB: Plan for 2024 cash dividend payment
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
Related Companies
Volume Price Change
ABB  33,400 8.60 0.00%
ACB  622,200 24.75 -0.20%
BAB  1,200 12.40 0.81%
BID  159,200 48.60 0.52%
BVB  314,200 12.80 0.79%
CTG  234,500 33.90 0.00%
EIB  134,300 19.15 0.26%
EVF  148,700 15.50 0.32%
Market Update
Last updated at 9:24:59 AM
VN-INDEX 1,302.24 +0.73/+0.06%
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.