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
Friday, October 31, 2025 2:30:56 PM - Markets open
VN-INDEX 1,644.78 -24.79/-1.48%
HNX-INDEX 266.13 -0.83/-0.31%
UPCOM-INDEX 112.93 -0.49/-0.43%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.85 -0.30/-1.75%
2:30:00 PM
Closing price on 8/22/2018
26.35 +0.10/+0.38%
Open 26.25
High 26.65
Low 26.10
Volume 582,275
Split-adjusted Price 5.81

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/22/2018 +0.10 / +0.38% 26.25 26.65 26.10 26.35 26.52 5.81 582,275
8/21/2018 +0.25 / +0.96% 26.00 26.25 26.00 26.25 26.11 5.79 312,010
8/20/2018 -0.25 / -0.95% 26.00 26.30 26.00 26.00 26.13 5.73 285,190
8/17/2018 +0.20 / +0.77% 26.30 27.00 26.05 26.25 26.33 5.79 262,420
8/16/2018 +0.30 / +1.17% 25.60 26.10 25.60 26.05 25.85 5.75 235,000
8/15/2018 -0.25 / -0.96% 26.00 26.25 25.70 25.75 26.05 5.68 289,650
8/14/2018 0.00 / 0.00% 26.30 26.40 26.00 26.00 26.20 5.73 312,680
8/13/2018 +0.45 / +1.76% 25.60 26.05 25.35 26.00 25.82 5.73 336,850
8/10/2018 +0.15 / +0.59% 25.45 25.70 25.10 25.55 25.41 5.64 332,110
8/9/2018 +1.00 / +4.10% 24.50 25.70 24.50 25.40 25.33 5.60 461,210
8/8/2018 +0.35 / +1.46% 24.05 24.55 24.05 24.40 24.27 5.38 225,180
8/7/2018 +0.15 / +0.63% 23.95 24.10 23.95 24.05 24.00 5.30 95,960
8/6/2018 -0.75 / -3.04% 24.65 25.00 23.80 23.90 24.42 5.27 301,330
8/3/2018 -0.05 / -0.20% 24.00 25.00 24.00 24.65 24.75 5.44 200,320
8/2/2018 -0.30 / -1.20% 24.95 25.00 24.00 24.70 24.33 5.45 188,020
8/1/2018 -0.50 / -1.96% 25.35 25.55 25.00 25.00 25.32 5.51 134,560
7/31/2018 -0.10 / -0.39% 25.05 25.60 25.05 25.50 25.38 5.62 131,670
7/30/2018 -1.00 / -3.76% 25.90 26.60 25.10 25.60 26.03 5.65 217,670
7/27/2018 +0.10 / +0.38% 26.50 26.80 26.35 26.60 26.60 5.87 544,230
7/26/2018 +0.10 / +0.38% 26.40 26.80 26.35 26.50 26.59 5.85 1,723,720
7/25/2018 -0.30 / -1.12% 26.60 26.85 25.00 26.40 26.57 5.82 98,910
7/24/2018 -0.15 / -0.56% 27.00 27.05 25.00 26.70 26.80 5.89 78,680
7/23/2018 -0.05 / -0.19% 26.95 26.95 26.70 26.85 26.87 5.92 65,750
7/20/2018 0.00 / 0.00% 27.00 27.00 26.80 26.90 26.85 5.93 25,590
7/19/2018 -0.10 / -0.37% 26.95 27.00 26.70 26.90 26.91 5.93 55,150
7/18/2018 +0.20 / +0.75% 26.85 27.10 26.65 27.00 26.93 5.96 247,780
7/17/2018 -0.20 / -0.74% 27.00 27.05 26.80 26.80 26.90 5.91 157,780
7/16/2018 -0.10 / -0.37% 27.00 27.00 26.50 27.00 26.86 5.96 216,440
7/13/2018 +0.35 / +1.31% 27.15 27.25 26.90 27.10 27.07 5.98 303,750
7/12/2018 -0.05 / -0.19% 26.70 26.80 26.55 26.75 26.69 5.90 138,910
TPB News
29/04 TPB: Signing an audit service agreement
28/04 TPB: Approval of the 2025 cash dividend payment
28/04 TPB: Change in personnel
26/04 TPB: Approval of the plan for 2025 private placement of bonds
26/04 TPB: Extension the credit contract for TPS
Related Companies
Volume Price Change
ABB  1,726,700 12.90 -3.01%
ACB  9,933,200 25.25 0.60%
BAB  5,900 13.20 2.33%
BID  2,174,400 37.60 -0.79%
BVB  585,800 13.70 -0.72%
CTG  7,716,900 49.40 0.41%
EIB  6,494,300 22.20 -1.99%
Market Update
Last updated at 2:30:02 PM
VN-INDEX 1,644.78 -24.79/-1.48%
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.