Wednesday, November 13, 2024 1:59:51 PM - Markets open
VN-INDEX 1,242.69 -2.13/-0.17%
HNX-INDEX 225.64 -1.05/-0.46%
UPCOM-INDEX 91.76 -0.63/-0.68%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.05 -0.05/-0.31%
1:55:02 PM
Closing price on 11/8/2021
43.80 +0.30/+0.69%
Open 43.85
High 44.05
Low 43.70
Volume 7,777,800
Split-adjusted Price 17.03

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 17.03 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 16.92 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 17.01 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 17.19 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 17.03 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 16.88 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 17.44 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 17.27 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 16.84 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 16.53 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 16.33 3,636,400
10/22/2021 -0.50 / -1.14% 43.75 44.00 43.10 43.20 43.71 16.80 2,698,400
10/21/2021 -0.40 / -0.91% 43.95 44.45 43.70 43.70 44.05 16.99 3,518,900
10/20/2021 +0.20 / +0.46% 44.50 44.50 43.60 44.10 44.30 17.15 3,448,400
10/19/2021 -0.10 / -0.23% 43.90 44.25 43.30 43.90 43.90 17.07 1,827,300
10/18/2021 +0.45 / +1.03% 43.80 44.30 43.65 44.00 44.09 17.11 5,380,700
10/15/2021 +1.25 / +2.96% 42.60 43.70 42.55 43.55 43.27 16.94 8,141,800
10/14/2021 -0.10 / -0.24% 42.20 42.65 42.00 42.30 42.39 16.45 3,564,900
10/13/2021 -0.30 / -0.70% 42.50 42.80 42.30 42.40 42.55 16.49 2,308,600
10/12/2021 -0.40 / -0.93% 43.20 43.30 42.70 42.70 42.95 16.61 1,868,600
10/11/2021 +0.95 / +2.25% 42.10 43.10 42.05 43.10 42.66 16.76 4,961,600
10/8/2021 +0.15 / +0.36% 42.70 42.70 41.80 42.15 42.13 16.39 3,133,300
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 16.33 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 16.45 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 16.53 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 16.33 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 16.57 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 16.18 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 16.10 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 15.83 10,596,500
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  618,200 7.60 1.33%
ACB  4,259,000 24.80 -0.20%
BAB  1,700 12.00 0.84%
BID  1,341,600 46.15 -0.32%
BVB  276,400 11.20 0.00%
CTG  3,024,700 34.30 -0.58%
EIB  3,845,900 18.60 0.27%
EVF  5,672,400 10.95 -2.67%
Market Update
Last updated at 1:55:02 PM
VN-INDEX 1,242.69 -2.13/-0.17%
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.