Thursday, November 14, 2024 6:16:21 PM - Markets closed
VN-INDEX 1,231.89 -14.15/-1.14%
HNX-INDEX 223.82 -2.39/-1.06%
UPCOM-INDEX 91.87 -0.48/-0.52%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
15.75 -0.40/-2.48%
3:05:01 PM
Closing price on 11/24/2020
25.30 +0.75/+3.05%
Open 24.90
High 25.30
Low 24.70
Volume 5,979,860
Split-adjusted Price 8.05

Create Alert at: 14 16 17 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/24/2020 +0.75 / +3.05% 24.90 25.30 24.70 25.30 25.08 8.05 5,979,860
11/23/2020 -0.10 / -0.41% 24.65 24.70 24.35 24.55 24.49 7.81 1,807,420
11/20/2020 -0.05 / -0.20% 24.70 24.80 24.55 24.65 24.63 7.85 1,415,320
11/19/2020 -0.05 / -0.20% 24.80 24.90 24.65 24.70 24.74 7.86 1,917,270
11/18/2020 +0.35 / +1.43% 24.70 24.85 24.55 24.75 24.73 7.88 2,058,430
11/17/2020 +0.20 / +0.83% 24.40 24.50 24.15 24.40 24.32 7.77 1,698,360
11/16/2020 -0.10 / -0.41% 24.50 24.60 24.20 24.20 24.34 7.70 1,617,010
11/13/2020 +0.10 / +0.41% 24.35 24.45 24.15 24.30 24.28 7.73 1,526,510
11/12/2020 +0.05 / +0.21% 24.20 24.25 24.00 24.20 24.13 7.70 1,254,330
11/11/2020 +0.15 / +0.63% 24.20 24.50 24.00 24.15 24.25 7.69 1,884,080
11/10/2020 -0.50 / -2.04% 24.70 24.80 24.00 24.00 24.32 7.64 1,607,900
11/9/2020 +1.05 / +4.48% 23.55 24.50 23.55 24.50 24.01 7.80 3,670,230
11/6/2020 +0.05 / +0.21% 23.40 23.55 23.30 23.45 23.42 7.46 921,120
11/5/2020 -0.25 / -1.06% 23.65 23.75 23.40 23.40 23.61 7.45 1,206,860
11/4/2020 +0.35 / +1.50% 23.50 23.70 23.35 23.65 23.53 7.53 1,800,080
11/3/2020 +0.20 / +0.87% 23.20 23.50 23.00 23.30 23.28 7.42 1,578,820
11/2/2020 +0.30 / +1.32% 22.90 23.15 22.90 23.10 23.06 7.35 1,070,100
10/30/2020 +0.05 / +0.22% 22.90 23.10 22.40 22.80 22.85 7.26 915,230
10/29/2020 +0.65 / +2.94% 22.30 23.00 22.30 22.75 22.63 7.24 3,149,300
10/28/2020 -1.65 / -6.95% 23.55 23.60 22.10 22.10 23.12 7.03 1,990,850
10/27/2020 -0.25 / -1.04% 23.90 24.00 23.40 23.75 23.66 7.56 2,688,920
10/26/2020 -0.65 / -2.64% 24.65 24.85 24.00 24.00 24.53 7.64 5,951,470
10/23/2020 -0.55 / -2.18% 25.20 25.20 24.65 24.65 24.76 7.85 6,178,010
10/22/2020 +0.20 / +0.80% 25.00 25.20 24.50 25.20 24.76 8.02 3,374,830
10/21/2020 -0.65 / -2.53% 25.65 25.80 25.00 25.00 25.41 7.96 8,031,080
10/20/2020 +0.15 / +0.59% 25.60 25.90 25.40 25.65 25.68 8.16 6,661,770
10/19/2020 +0.55 / +2.20% 25.05 25.70 24.90 25.50 25.41 8.12 4,364,050
10/16/2020 +0.15 / +0.60% 24.75 25.50 24.70 24.95 25.03 7.94 6,818,880
10/15/2020 -0.20 / -0.80% 25.05 25.10 24.80 24.80 24.91 7.89 3,231,480
10/14/2020 +0.15 / +0.60% 24.95 25.15 24.80 25.00 24.97 7.96 3,276,270
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  286,500 7.40 -1.33%
ACB  5,795,300 24.55 -1.41%
BAB  6,500 11.80 -1.67%
BID  1,998,500 45.50 -1.41%
BVB  692,300 11.20 0.00%
CTG  5,270,200 33.60 -2.18%
EIB  2,130,200 18.55 -0.54%
EVF  5,576,200 10.60 -3.20%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,231.89 -14.15/-1.14%
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.