Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HOSE USD

Tien Phong Commercial Joint Stock Bank (TPB.VN)

Compare
17,000.00
-100.00
(-0.58%)
At close: February 21 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517,150.0017,150.0016,900.0017,000.0017,000.0011,808,800
Feb 20, 202517,000.0017,250.0016,950.0017,100.0017,100.0017,107,500
Feb 19, 202516,950.0017,000.0016,850.0017,000.0017,000.008,589,205
Feb 18, 202516,850.0017,050.0016,800.0016,900.0016,900.009,227,105
Feb 17, 202516,900.0017,000.0016,800.0016,850.0016,850.008,921,240
Feb 14, 202517,000.0017,150.0016,900.0016,900.0016,900.009,816,600
Feb 13, 202516,850.0016,950.0016,750.0016,900.0016,900.0010,449,000
Feb 12, 202517,100.0017,100.0016,800.0016,850.0016,850.007,638,404
Feb 11, 202516,750.0017,200.0016,750.0017,000.0017,000.0042,514,000
Feb 10, 202516,500.0016,850.0016,350.0016,750.0016,750.0017,700,200
Feb 7, 202516,650.0016,800.0016,450.0016,550.0016,550.0011,050,900
Feb 6, 202516,700.0016,900.0016,500.0016,550.0016,550.009,614,907
Feb 5, 202516,600.0016,700.0016,450.0016,600.0016,600.009,206,804
Feb 4, 202516,250.0016,600.0016,150.0016,550.0016,550.0010,979,000
Feb 3, 202516,400.0016,400.0016,100.0016,150.0016,150.008,872,102
Jan 24, 202516,300.0016,500.0016,300.0016,450.0016,450.008,757,701
Jan 23, 202516,250.0016,400.0016,100.0016,350.0016,350.006,459,900
Jan 22, 202516,300.0016,300.0016,100.0016,100.0016,100.005,321,701
Jan 21, 202516,500.0016,500.0016,200.0016,200.0016,200.005,493,500
Jan 20, 202516,250.0016,450.0016,200.0016,400.0016,400.006,956,100
Jan 17, 202516,050.0016,200.0016,000.0016,150.0016,150.005,197,801
Jan 16, 202516,100.0016,200.0016,000.0016,050.0016,050.006,277,100
Jan 15, 202516,000.0016,100.0015,900.0016,000.0016,000.005,990,503
Jan 14, 202515,900.0016,050.0015,850.0015,900.0015,900.003,547,501
Jan 13, 202515,800.0016,050.0015,700.0015,900.0015,900.006,936,805
Jan 10, 202516,100.0016,250.0015,850.0015,900.0015,900.008,367,401
Jan 9, 202516,300.0016,300.0016,050.0016,100.0016,100.004,448,701
Jan 8, 202516,250.0016,350.0016,150.0016,200.0016,200.004,666,606
Jan 7, 202516,100.0016,250.0016,050.0016,100.0016,100.005,784,503
Jan 6, 202516,200.0016,300.0016,000.0016,050.0016,050.007,769,804
Jan 3, 202516,500.0016,550.0016,200.0016,200.0016,200.0010,057,200
Jan 2, 202516,700.0016,700.0016,400.0016,550.0016,550.005,149,608
Dec 31, 202416,650.0016,800.0016,500.0016,650.0016,650.007,930,003
Dec 30, 202416,800.0016,900.0016,500.0016,650.0016,650.006,760,608
Dec 27, 202416,600.0017,050.0016,550.0016,750.0016,750.0027,796,400
Dec 26, 202416,350.0016,600.0016,350.0016,550.0016,550.008,942,501
Dec 25, 202416,100.0016,850.0016,050.0016,400.0016,400.0016,040,600
Dec 24, 202416,050.0016,150.0016,000.0016,050.0016,050.007,449,200
Dec 23, 202416,150.0016,200.0016,000.0016,050.0016,050.007,722,108
Dec 20, 202416,050.0016,050.0015,900.0015,900.0015,900.005,572,801
Dec 19, 202416,050.0016,150.0015,950.0016,000.0016,000.0011,235,400
Dec 18, 202416,200.0016,300.0016,100.0016,250.0016,250.006,405,701
Dec 17, 202416,200.0016,300.0016,150.0016,200.0016,200.004,740,402
Dec 16, 202416,250.0016,400.0016,150.0016,200.0016,200.0016,400,600
Dec 13, 202416,350.0016,450.0016,250.0016,250.0016,250.005,035,604
Dec 12, 202416,350.0016,650.0016,250.0016,350.0016,350.0017,356,100
Dec 11, 202416,400.0016,500.0016,200.0016,300.0016,300.006,912,901
Dec 10, 202416,400.0016,500.0016,350.0016,350.0016,350.004,979,300
Dec 9, 202416,350.0016,500.0016,250.0016,400.0016,400.008,710,502
Dec 6, 202416,500.0016,500.0016,250.0016,250.0016,250.009,875,301
Dec 5, 202415,850.0016,450.0015,750.0016,450.0016,450.0012,187,500
Dec 4, 202416,050.0016,050.0015,800.0015,800.0015,800.008,010,905
Dec 3, 202416,150.0016,200.0016,000.0016,000.0016,000.007,003,700
Dec 2, 202416,350.0016,450.0016,100.0016,100.0016,100.006,965,306
Nov 29, 202416,250.0016,350.0016,200.0016,200.0016,200.005,324,201
Nov 28, 202416,250.0016,500.0016,200.0016,250.0016,250.0011,416,300
Nov 27, 202416,150.0016,300.0016,100.0016,150.0016,150.006,167,601
Nov 26, 202416,150.0016,400.0016,150.0016,150.0016,150.007,843,100
Nov 25, 202416,150.0016,250.0016,050.0016,150.0016,150.005,428,500
Nov 22, 202416,200.0016,300.0016,100.0016,100.0016,100.007,276,402
Nov 21, 202416,150.0016,250.0016,050.0016,250.0016,250.006,087,203
Nov 20, 202415,700.0016,350.0015,700.0016,050.0016,050.0011,825,300
Nov 19, 202415,950.0016,050.0015,800.0015,800.0015,800.009,959,403
Nov 18, 202415,600.0016,100.0015,550.0016,000.0016,000.0016,934,100
Nov 15, 202415,600.0015,750.0015,500.0015,600.0015,600.0016,470,400
Nov 14, 202416,050.0016,300.0015,750.0015,750.0015,750.0011,372,200
Nov 13, 202416,050.0016,200.0015,700.0016,150.0016,150.0017,558,900
Nov 12, 202416,300.0016,300.0016,050.0016,100.0016,100.009,873,115
Nov 11, 202416,600.0016,650.0016,000.0016,200.0016,200.0040,249,610
Nov 8, 202416,900.0016,900.0016,550.0016,650.0016,650.009,265,239
Nov 7, 202417,050.0017,050.0016,750.0016,800.0016,800.006,857,030
Nov 6, 202416,700.0017,050.0016,550.0016,950.0016,950.0012,387,400
Nov 4, 202417,050.0017,100.0016,500.0016,550.0016,550.0034,160,380
Nov 1, 202417,200.0017,300.0017,050.0017,050.0017,050.0013,064,000
Oct 31, 202417,150.0017,550.0017,050.0017,300.0017,300.0019,905,820
Oct 29, 202417,250.0017,350.0017,100.0017,100.0017,100.0010,622,420
Oct 28, 202417,050.0017,200.0017,050.0017,200.0017,200.007,919,631
Oct 25, 202417,150.0017,300.0017,000.0017,050.0017,050.0016,901,520
Oct 24, 202417,750.0017,850.0017,050.0017,050.0017,050.0018,317,610
Oct 23, 202417,350.0017,750.0017,200.0017,650.0017,650.0023,864,460
Oct 22, 202417,400.0017,800.0017,150.0017,300.0017,300.0031,041,230
Oct 21, 202417,650.0017,800.0017,500.0017,500.0017,500.0013,365,320
Oct 18, 202418,000.0018,100.0017,750.0017,800.0017,800.0029,518,070
Oct 17, 202417,550.0017,950.0017,300.0017,900.0017,900.0022,478,600
Oct 16, 202417,400.0017,550.0017,350.0017,500.0017,500.008,606,303
Oct 15, 202417,600.0017,800.0017,400.0017,450.0017,450.0015,190,200
Oct 14, 202417,600.0017,700.0017,350.0017,450.0017,450.0013,954,900
Oct 11, 202417,450.0017,500.0017,250.0017,500.0017,500.0013,142,400
Oct 10, 202417,800.0018,050.0017,400.0017,450.0017,450.0034,599,700
Oct 9, 202417,600.0017,700.0017,400.0017,600.0017,600.0015,086,310
Oct 8, 202417,700.0018,100.0017,550.0017,550.0017,550.0032,029,800
Oct 7, 202417,450.0017,600.0017,250.0017,500.0017,500.0017,802,300
Oct 4, 202417,700.0017,700.0017,200.0017,250.0017,250.0021,735,400
Oct 3, 202417,600.0018,100.0017,350.0017,500.0017,500.0052,052,500
Oct 2, 202417,250.0017,600.0017,050.0017,500.0017,500.0034,218,600
Oct 1, 202417,200.0017,400.0016,950.0017,100.0017,100.0030,044,700
Sep 30, 202416,900.0017,450.0016,850.0017,200.0017,200.0041,162,000
Sep 27, 202417,000.0017,200.0016,600.0016,900.0016,900.0060,281,900
Sep 26, 202415,700.0016,650.0015,550.0016,650.0016,650.0065,280,600
Sep 25, 202415,500.0015,650.0015,450.0015,600.0015,600.0014,998,000
Sep 24, 202415,300.0015,400.0015,150.0015,400.0015,400.005,340,600
Sep 23, 2024 1.2:1 Stock Splits
Sep 23, 202415,300.0015,600.0015,250.0015,250.0015,250.0011,929,900
Sep 20, 202415,291.6715,416.6715,041.6715,083.3315,083.3329,849,400
Sep 19, 202415,250.0015,416.6715,208.3315,208.3315,208.3318,269,400
Sep 18, 202415,208.3315,333.3315,041.6715,208.3315,208.3319,179,360
Sep 17, 202415,000.0015,125.0014,916.6715,125.0015,125.005,866,945
Sep 16, 202415,125.0015,291.6714,916.6715,000.0015,000.0025,117,500
Sep 13, 202415,166.6715,208.3315,041.6715,125.0015,125.007,335,242
Sep 12, 202415,000.0015,291.6714,916.6715,125.0015,125.0034,654,680
Sep 11, 202414,916.6714,958.3314,750.0014,875.0014,875.004,722,481
Sep 10, 202414,750.0015,041.6714,750.0014,833.3314,833.3320,263,200
Sep 9, 202414,708.3314,791.6714,625.0014,666.6714,666.673,639,369
Sep 6, 202414,708.3314,916.6714,625.0014,750.0014,750.008,888,522
Sep 5, 202414,791.6714,833.3314,625.0014,666.6714,666.675,837,402
Sep 4, 202414,666.6714,791.6714,583.3314,708.3314,708.339,102,483
Aug 30, 202414,875.0015,000.0014,833.3314,916.6714,916.678,396,167
Aug 29, 202414,791.6715,041.6714,791.6714,875.0014,875.008,807,163
Aug 28, 202414,833.3315,000.0014,750.0014,791.6714,791.679,640,329
Aug 27, 202414,833.3314,916.6714,750.0014,791.6714,791.675,356,568
Aug 26, 202414,916.6715,166.6714,833.3314,833.3314,833.3314,171,280
Aug 23, 202415,000.0015,000.0014,750.0014,916.6714,916.679,657,614
Aug 22, 202415,000.0015,166.6714,916.6715,000.0015,000.009,582,004
Aug 21, 202414,625.0014,916.6714,583.3314,916.6714,916.6720,148,120
Aug 20, 202414,583.3314,750.0014,583.3314,625.0014,625.0010,662,603
Aug 19, 202414,583.3314,708.3314,458.3314,583.3314,583.339,996,128
Aug 16, 202414,291.6714,625.0014,291.6714,583.3314,583.339,807,243
Aug 15, 202414,333.3314,416.6714,250.0014,250.0014,250.004,526,521
Aug 14, 202414,458.3314,458.3314,333.3314,333.3314,333.333,264,126
Aug 13, 202414,375.0014,583.3314,291.6714,375.0014,375.008,642,404
Aug 12, 202414,250.0014,416.6714,166.6714,375.0014,375.006,002,989
Aug 9, 202414,333.3314,458.3314,166.6714,250.0014,250.0015,874,800
Aug 8, 202414,208.3314,333.3314,041.6714,083.3314,083.337,349,413
Aug 7, 202414,458.3314,666.6714,166.6714,208.3314,208.3316,967,292
Aug 6, 202414,208.3314,583.3314,041.6714,458.3314,458.3312,651,240
Aug 5, 202414,416.6714,625.0014,000.0014,000.0014,000.0022,113,480
Aug 2, 202414,583.3314,791.6714,458.3314,791.6714,791.6714,648,520
Aug 1, 202415,166.6715,208.3314,583.3314,750.0014,750.0017,732,160
Jul 31, 202415,041.6715,458.3315,000.0015,125.0015,125.0025,941,612
Jul 30, 202415,083.3315,166.6714,833.3315,000.0015,000.006,142,923
Jul 29, 202415,000.0015,250.0014,958.3315,083.3315,083.3315,883,440
Jul 26, 202414,916.6715,000.0014,833.3314,875.0014,875.006,667,327
Jul 25, 202414,750.0015,000.0014,750.0014,833.3314,833.339,037,224
Jul 24, 202414,708.3315,083.3314,583.3314,958.3314,958.3319,451,040
Jul 23, 202415,541.6715,583.3314,416.6714,791.6714,791.6717,025,480
Jul 22, 202415,333.3315,750.0015,250.0015,500.0015,500.0039,237,240
Jul 19, 202415,000.0015,458.3314,916.6715,333.3315,333.3351,464,400
Jul 18, 202414,958.3315,000.0014,750.0015,000.0015,000.004,934,677
Jul 17, 202414,875.0015,250.0014,750.0014,875.0014,875.0013,158,840
Jul 16, 202414,750.0015,041.6714,750.0014,875.0014,875.005,688,246
Jul 15, 202414,958.3315,000.0014,666.6714,708.3314,708.333,526,218
Jul 12, 202414,916.6715,000.0014,833.3314,958.3314,958.335,113,594
Jul 11, 202414,916.6715,041.6714,791.6714,916.6714,916.6711,514,240
Jul 10, 202415,000.0015,000.0014,666.6714,875.0014,875.005,912,881
Jul 9, 202414,791.6715,000.0014,750.0014,916.6714,916.679,307,920
Jul 8, 202414,750.0015,041.6714,750.0014,791.6714,791.6715,339,240
Jul 5, 202414,708.3314,750.0014,541.6714,750.0014,750.003,062,041
Jul 4, 202414,666.6714,833.3314,625.0014,708.3314,708.335,692,202
Jul 3, 202414,583.3314,750.0014,541.6714,625.0014,625.004,161,963
Jul 2, 202414,458.3314,666.6714,458.3314,541.6714,541.673,277,562
Jul 1, 202414,333.3314,458.3314,291.6714,458.3314,458.332,763,604
Jun 28, 202414,375.0014,583.3314,250.0014,333.3314,333.336,571,926
Jun 27, 202414,541.6714,625.0014,458.3314,541.6714,541.673,441,960
Jun 26, 202414,583.3314,625.0014,416.6714,625.0014,625.008,223,242
Jun 25, 202414,625.0014,666.6714,500.0014,625.0014,625.005,031,721
Jun 24, 202415,041.6715,083.3314,500.0014,500.0014,500.0011,991,123
Jun 21, 202415,125.0015,291.6715,041.6715,083.3315,083.338,970,487
Jun 20, 2024 500.00 Dividend
Jun 20, 202415,250.0015,250.0015,000.0015,208.3315,208.3310,716,242
Jun 19, 202415,583.3315,625.0015,333.3315,458.3314,958.3310,142,400
Jun 18, 202415,625.0015,625.0015,416.6715,500.0014,998.659,506,760
Jun 17, 202415,583.3315,583.3315,333.3315,458.3314,958.3311,067,602
Jun 14, 202415,833.3315,916.6715,541.6715,541.6715,038.9714,292,240
Jun 13, 202415,416.6715,916.6715,375.0015,833.3315,321.2052,798,440
Jun 12, 202415,166.6715,416.6715,125.0015,375.0014,877.708,094,601
Jun 11, 202415,333.3315,416.6715,125.0015,166.6714,676.105,454,840
Jun 10, 202415,208.3315,500.0015,166.6715,291.6714,797.0616,733,760
Jun 7, 202415,250.0015,333.3315,083.3315,083.3314,595.464,295,160
Jun 6, 202415,000.0015,291.6714,958.3315,208.3314,716.4210,137,360
Jun 5, 202415,041.6715,125.0014,958.3315,000.0014,514.834,866,240
Jun 4, 202415,125.0015,166.6715,000.0015,041.6714,555.147,708,080
Jun 3, 202414,791.6715,291.6714,750.0015,041.6714,555.1414,450,760
May 31, 202414,750.0014,833.3314,625.0014,708.3314,232.594,663,200
May 30, 202414,750.0014,791.6714,583.3314,750.0014,272.917,630,082
May 29, 202414,916.6714,916.6714,750.0014,750.0014,272.915,615,640
May 28, 202414,833.3314,916.6714,750.0014,875.0014,393.875,347,922
May 27, 202414,791.6714,916.6714,625.0014,750.0014,272.918,952,120
May 24, 202415,000.0015,291.6714,666.6714,791.6714,313.2318,717,960
May 23, 202415,125.0015,250.0015,041.6715,250.0014,756.747,152,600
May 22, 202415,333.3315,375.0015,083.3315,125.0014,635.787,384,800
May 21, 202415,416.6715,416.6715,166.6715,291.6714,797.065,338,440
May 20, 202415,333.3315,500.0015,333.3315,375.0014,877.7017,173,800
May 17, 202415,333.3315,541.6715,208.3315,333.3314,837.3814,560,200
May 16, 202415,166.6715,333.3315,000.0015,291.6714,797.0611,565,121
May 15, 202415,166.6715,166.6714,916.6714,958.3314,474.5112,591,600
May 14, 202415,041.6715,166.6714,916.6715,000.0014,514.837,362,961
May 13, 202415,083.3315,291.6714,916.6715,000.0014,514.839,231,120
May 10, 202415,166.6715,250.0015,000.0015,083.3314,595.469,982,800
May 9, 202414,833.3315,333.3314,750.0015,125.0014,635.7818,642,720
May 8, 202414,750.0014,833.3314,625.0014,791.6714,313.235,000,642
May 7, 202414,875.0014,875.0014,666.6714,791.6714,313.233,088,201
May 6, 202414,750.0014,916.6714,666.6714,833.3314,353.554,843,923
May 3, 202414,791.6714,916.6714,583.3314,583.3314,111.639,426,120
May 2, 202414,916.6714,958.3314,708.3314,708.3314,232.592,113,801
Apr 26, 202414,708.3314,958.3314,708.3314,916.6714,434.193,708,960
Apr 25, 202414,958.3315,000.0014,750.0014,958.3314,474.515,933,041
Apr 24, 202414,625.0015,000.0014,583.3315,000.0014,514.8314,265,720
Apr 23, 202414,500.0014,666.6714,291.6714,375.0013,910.047,588,440
Apr 22, 202414,166.6714,625.0014,000.0014,583.3314,111.6323,977,188
Apr 19, 202414,125.0014,250.0013,666.6713,833.3313,385.8910,152,481
Apr 17, 202414,750.0014,750.0014,166.6714,166.6713,708.457,435,800
Apr 16, 202414,583.3314,791.6714,166.6714,666.6714,192.2720,152,080
Apr 15, 202415,375.0015,541.6714,583.3314,583.3314,111.6319,377,600
Apr 12, 202415,291.6715,583.3315,208.3315,583.3315,079.2913,176,120
Apr 11, 202415,083.3315,291.6715,083.3315,291.6714,797.068,244,000
Apr 10, 202415,541.6715,541.6715,291.6715,291.6714,797.065,121,000
Apr 9, 202415,291.6715,500.0015,125.0015,500.0014,998.655,334,720
Apr 8, 202415,166.6715,500.0015,083.3315,208.3314,716.4213,998,960
Apr 5, 202415,166.6715,291.6715,083.3315,166.6714,676.1011,675,640
Apr 4, 202415,416.6715,458.3315,250.0015,333.3314,837.3813,686,840
Apr 3, 202415,666.6715,666.6715,375.0015,416.6714,918.0115,302,160
Apr 2, 202415,541.6715,708.3315,250.0015,708.3315,200.2512,549,000
Apr 1, 202415,833.3315,875.0015,541.6715,625.0015,119.6117,421,000
Mar 29, 202416,000.0016,000.0015,833.3315,916.6715,401.847,088,761
Mar 28, 202416,166.6716,250.0015,833.3315,916.6715,401.8412,159,360
Mar 27, 202416,000.0016,041.6715,833.3316,000.0015,482.487,363,800
Mar 26, 202415,833.3316,000.0015,750.0015,958.3315,442.1613,048,200
Mar 25, 202415,666.6716,041.6715,583.3315,833.3315,321.2022,665,720
Mar 22, 202415,666.6716,041.6715,541.6715,625.0015,119.6121,756,240
Mar 21, 202415,666.6715,708.3315,416.6715,625.0015,119.6111,215,801
Mar 20, 202415,166.6715,625.0014,958.3315,500.0014,998.6522,803,600
Mar 19, 202415,250.0015,333.3315,166.6715,166.6714,676.1010,039,496
Mar 18, 202415,833.3315,833.3314,750.0015,250.0014,756.7416,435,920
Mar 15, 202415,583.3315,833.3315,375.0015,666.6715,159.9311,397,242
Mar 14, 202415,833.3315,875.0015,500.0015,625.0015,119.619,209,161
Mar 13, 202415,416.6715,833.3315,375.0015,833.3315,321.209,170,160
Mar 12, 202415,416.6715,583.3315,375.0015,416.6714,918.019,575,762
Mar 11, 202415,458.3315,666.6715,333.3315,416.6714,918.0116,345,800
Mar 8, 202416,041.6716,083.3315,500.0015,500.0014,998.6526,473,200
Mar 7, 202416,125.0016,125.0015,958.3316,041.6715,522.8010,961,880
Mar 6, 202416,166.6716,375.0015,916.6716,000.0015,482.4812,017,160
Mar 5, 202416,333.3316,333.3316,083.3316,166.6715,643.7623,526,600
Mar 4, 202416,583.3316,625.0016,250.0016,333.3315,805.0324,999,840
Mar 1, 202416,541.6716,625.0016,291.6716,541.6716,006.6317,332,548
Feb 29, 202416,666.6716,875.0016,416.6716,541.6716,006.6336,187,080
Feb 28, 202416,041.6716,666.6715,916.6716,666.6716,127.5830,719,760
Feb 27, 202415,958.3316,083.3315,708.3315,958.3315,442.1618,562,320
Feb 26, 202415,875.0016,083.3315,791.6715,958.3315,442.1610,081,200
Feb 23, 202416,333.3316,750.0015,916.6715,916.6715,401.8452,301,640
Feb 22, 202416,250.0016,458.3316,000.0016,291.6715,764.7119,689,240
Feb 21, 202415,625.0016,250.0015,458.3316,250.0015,724.3939,374,880

Related Tickers

STB.VN Saigon Thuong Tin Commercial Joint Stock Bank
38,850.00
+0.26%
 
HDB.VN Ho Chi Minh City Development Joint Stock Commercial Bank
23,050.00
+0.88%
 
MBB.VN Military Commercial Joint Stock Bank
22,900.00
+0.22%
 
TCB.VN Vietnam Technological and Commercial Joint Stock Bank
26,500.00
-0.19%
 
VPB.VN Vietnam Prosperity Joint Stock Commercial Bank
19,450.00
+1.30%
 
VCB.VN Joint Stock Commercial Bank for Foreign Trade of Vietnam
93,100.00
+1.53%
 
ACB.VN Asia Commercial Joint Stock Bank
26,200.00
+0.96%
 
8301.T Bank of Japan
27,100.00
+3.83%