Thursday, February 20, 2025 9:34:22 PM - Markets closed
VN-INDEX 1,292.98 +4.42/+0.34%
HNX-INDEX 238.02 +0.23/+0.10%
UPCOM-INDEX 100.08 +0.74/+0.75%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.10 +0.10/+0.59%
3:05:03 PM
Closing price on 1/2/2025
16.55 -0.10/-0.60%
Open 16.70
High 16.70
Low 16.40
Volume 5,149,608
Split-adjusted Price 16.55

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/2/2025 -0.10 / -0.60% 16.70 16.70 16.40 16.55 16.54 16.55 5,149,608
12/31/2024 0.00 / 0.00% 16.65 16.80 16.50 16.65 16.62 16.65 7,930,003
12/30/2024 -0.10 / -0.60% 16.80 16.90 16.50 16.65 16.68 16.65 6,760,608
12/27/2024 +0.20 / +1.21% 16.60 17.05 16.55 16.75 16.87 16.75 27,796,401
12/26/2024 +0.15 / +0.91% 16.35 16.60 16.35 16.55 16.49 16.55 8,942,501
12/25/2024 +0.35 / +2.18% 16.10 16.85 16.05 16.40 16.44 16.40 16,040,602
12/24/2024 0.00 / 0.00% 16.05 16.15 16.00 16.05 16.05 16.05 7,449,200
12/23/2024 +0.15 / +0.94% 16.15 16.20 16.00 16.05 16.09 16.05 7,722,108
12/20/2024 -0.10 / -0.63% 16.05 16.05 15.90 15.90 15.98 15.90 5,572,801
12/19/2024 -0.25 / -1.54% 16.05 16.15 15.95 16.00 16.04 16.00 11,235,403
12/18/2024 +0.05 / +0.31% 16.20 16.30 16.10 16.25 16.18 16.25 6,405,701
12/17/2024 0.00 / 0.00% 16.20 16.30 16.15 16.20 16.20 16.20 4,740,402
12/16/2024 -0.05 / -0.31% 16.25 16.40 16.15 16.20 16.25 16.20 16,400,602
12/13/2024 -0.10 / -0.61% 16.35 16.45 16.25 16.25 16.33 16.25 5,035,604
12/12/2024 +0.05 / +0.31% 16.35 16.65 16.25 16.35 16.47 16.35 17,357,404
12/11/2024 -0.05 / -0.31% 16.40 16.50 16.20 16.30 16.34 16.30 6,912,901
12/10/2024 -0.05 / -0.30% 16.40 16.50 16.35 16.35 16.40 16.35 4,979,300
12/9/2024 +0.15 / +0.92% 16.35 16.50 16.25 16.40 16.39 16.40 8,710,502
12/6/2024 -0.20 / -1.22% 16.50 16.50 16.25 16.25 16.39 16.25 9,875,301
12/5/2024 +0.65 / +4.11% 15.85 16.45 15.75 16.45 16.20 16.45 12,187,503
12/4/2024 -0.20 / -1.25% 16.05 16.05 15.80 15.80 15.90 15.80 8,010,905
12/3/2024 -0.10 / -0.62% 16.15 16.20 16.00 16.00 16.09 16.00 7,003,700
12/2/2024 -0.10 / -0.62% 16.35 16.45 16.10 16.10 16.21 16.10 6,965,306
11/29/2024 -0.05 / -0.31% 16.25 16.35 16.20 16.20 16.25 16.20 5,324,201
11/28/2024 +0.10 / +0.62% 16.25 16.50 16.20 16.25 16.32 16.25 11,416,302
11/27/2024 0.00 / 0.00% 16.15 16.30 16.10 16.15 16.17 16.15 6,167,601
11/26/2024 0.00 / 0.00% 16.15 16.40 16.15 16.15 16.26 16.15 7,843,100
11/25/2024 +0.05 / +0.31% 16.15 16.25 16.05 16.15 16.14 16.15 5,428,500
11/22/2024 -0.15 / -0.92% 16.20 16.30 16.10 16.10 16.18 16.10 7,276,402
11/21/2024 +0.20 / +1.25% 16.15 16.25 16.05 16.25 16.17 16.25 6,087,203
TPB News
13/02 TPB: Establishing Ha Tinh branch
10/02 TPB: Change in personnel
03/02 TPB: Report on Corporate Governance 2024
23/01 TPB: Relocation of TPB Nam Dinh Branch
20/01 TPB: BOD resolution dated January 16, 2025
Related Companies
Volume Price Change
ABB  2,061,400 7.80 2.63%
ACB  5,709,400 25.95 0.58%
BAB  9,200 12.40 -2.36%
BID  3,398,400 40.90 0.12%
BVB  4,522,900 14.80 0.68%
CTG  5,265,200 40.85 0.86%
EIB  6,902,600 20.45 0.00%
EVF  16,388,400 11.40 2.24%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,292.98 +4.42/+0.34%
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.