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
Saturday, November 16, 2024 4:17:55 AM - Markets closed
VN-INDEX 1,218.57 -13.32/-1.08%
HNX-INDEX 221.53 -2.29/-1.02%
UPCOM-INDEX 91.33 -0.54/-0.59%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
15.60 -0.15/-0.95%
3:05:02 PM
Closing price on 11/22/2018
28.10 +1.20/+4.46%
Open 27.50
High 28.10
Low 26.90
Volume 1,262,510
Split-adjusted Price 6.98

Create Alert at: 14 16 17 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/22/2018 +1.20 / +4.46% 27.50 28.10 26.90 28.10 27.33 6.98 1,262,510
11/21/2018 +0.70 / +2.67% 26.20 27.00 25.95 26.90 26.29 6.68 307,800
11/20/2018 0.00 / 0.00% 26.25 26.25 26.10 26.20 26.14 6.51 286,420
11/19/2018 +0.25 / +0.96% 26.00 26.20 26.00 26.20 26.11 6.51 331,610
11/16/2018 +0.40 / +1.57% 25.60 26.00 25.60 25.95 25.82 6.45 252,140
11/15/2018 +0.05 / +0.20% 25.55 25.60 25.40 25.55 25.49 6.35 233,890
11/14/2018 +0.05 / +0.20% 25.45 25.60 25.45 25.50 25.52 6.34 180,650
11/13/2018 -0.10 / -0.39% 25.50 25.50 25.25 25.45 25.36 6.32 206,970
11/12/2018 +0.45 / +1.79% 25.10 25.55 24.95 25.55 25.11 6.35 234,920
11/9/2018 -0.20 / -0.79% 25.30 25.60 25.00 25.10 25.24 6.24 563,400
11/8/2018 +0.30 / +1.20% 25.00 25.40 24.65 25.30 24.96 6.29 631,830
11/7/2018 +0.25 / +1.01% 24.75 25.10 24.75 25.00 24.90 6.21 255,460
11/6/2018 0.00 / 0.00% 24.75 24.90 24.70 24.75 24.80 6.15 248,270
11/5/2018 +0.75 / +3.13% 24.50 24.80 24.45 24.75 24.63 6.15 481,700
11/2/2018 -1.75 / -6.80% 25.80 26.05 24.00 24.00 25.67 5.96 511,310
11/1/2018 -0.10 / -0.39% 26.50 26.50 25.70 25.75 25.91 6.40 285,340
10/31/2018 +0.85 / +3.40% 25.50 25.85 25.50 25.85 25.70 6.42 308,320
10/30/2018 +0.15 / +0.60% 24.85 25.20 24.85 25.00 25.01 6.21 368,350
10/29/2018 0.00 / 0.00% 24.85 24.90 24.65 24.85 24.80 6.17 217,050
10/26/2018 +0.35 / +1.43% 24.65 25.00 24.65 24.85 24.81 6.17 269,600
10/25/2018 -0.05 / -0.20% 24.45 24.55 24.15 24.50 24.34 6.09 249,910
10/24/2018 +0.15 / +0.61% 24.45 24.65 24.40 24.55 24.52 6.10 316,220
10/23/2018 -0.20 / -0.81% 24.65 24.65 24.35 24.40 24.50 6.06 315,760
10/22/2018 +0.15 / +0.61% 24.45 25.10 24.45 24.60 24.77 6.11 386,440
10/19/2018 0.00 / 0.00% 24.40 24.50 24.20 24.45 24.38 6.07 308,190
10/18/2018 -0.05 / -0.20% 24.55 24.75 24.40 24.45 24.52 6.07 279,180
10/17/2018 +0.35 / +1.45% 24.20 25.00 24.20 24.50 24.66 6.09 321,550
10/16/2018 +0.15 / +0.63% 24.05 24.25 24.00 24.15 24.11 6.00 328,810
10/15/2018 -1.15 / -4.57% 25.10 25.15 23.40 24.00 24.76 5.96 336,550
10/12/2018 +0.25 / +1.00% 24.85 25.30 24.85 25.15 25.07 6.25 376,500
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  591,100 7.40 -1.33%
ACB  9,277,500 24.40 -0.61%
BAB  6,400 11.60 -1.69%
BID  2,255,800 44.70 -1.76%
BVB  930,500 11.10 0.00%
CTG  8,350,400 33.10 -1.49%
EIB  4,901,200 18.00 -2.96%
EVF  3,682,600 10.50 -0.94%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,218.57 -13.32/-1.08%
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.