New Zealand markets close in 26 minutes

Tien Phong Commercial Joint Stock Bank (TPB.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
17,350.00-200.00 (-1.14%)
As of 11:19AM ICT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202417,500.0017,550.0017,350.0017,350.0017,350.002,105,502
25 Jun 202417,550.0017,600.0017,400.0017,550.0017,550.004,193,101
24 Jun 202418,050.0018,100.0017,400.0017,400.0017,400.009,992,603
21 Jun 202418,150.0018,350.0018,050.0018,100.0018,100.007,475,406
20 Jun 202418,300.0018,300.0018,000.0018,250.0018,250.008,930,202
20 Jun 2024500 Dividend
19 Jun 202418,700.0018,750.0018,400.0018,550.0018,050.008,452,000
18 Jun 202418,750.0018,750.0018,500.0018,600.0018,098.657,922,300
17 Jun 202418,700.0018,700.0018,400.0018,550.0018,050.009,223,002
14 Jun 202419,000.0019,100.0018,650.0018,650.0018,147.3011,910,200
13 Jun 202418,500.0019,100.0018,450.0019,000.0018,487.8743,998,700
12 Jun 202418,200.0018,500.0018,150.0018,450.0017,952.706,745,501
11 Jun 202418,400.0018,500.0018,150.0018,200.0017,709.434,545,700
10 Jun 202418,250.0018,600.0018,200.0018,350.0017,855.3913,944,800
07 Jun 202418,300.0018,400.0018,100.0018,100.0017,612.133,579,300
06 Jun 202418,000.0018,350.0017,950.0018,250.0017,758.098,447,800
05 Jun 202418,050.0018,150.0017,950.0018,000.0017,514.824,055,200
04 Jun 202418,150.0018,200.0018,000.0018,050.0017,563.486,423,400
03 Jun 202417,750.0018,350.0017,700.0018,050.0017,563.4812,042,300
31 May 202417,700.0017,800.0017,550.0017,650.0017,174.263,886,000
30 May 202417,700.0017,750.0017,500.0017,700.0017,222.916,358,402
29 May 202417,900.0017,900.0017,700.0017,700.0017,222.914,679,700
28 May 202417,800.0017,900.0017,700.0017,850.0017,368.874,456,602
27 May 202417,750.0017,900.0017,550.0017,700.0017,222.917,460,100
24 May 202418,000.0018,350.0017,600.0017,750.0017,271.5615,598,300
23 May 202418,150.0018,300.0018,050.0018,300.0017,806.745,960,500
22 May 202418,400.0018,450.0018,100.0018,150.0017,660.786,154,000
21 May 202418,500.0018,500.0018,200.0018,350.0017,855.394,448,700
20 May 202418,400.0018,600.0018,400.0018,450.0017,952.7014,311,500
17 May 202418,400.0018,650.0018,250.0018,400.0017,904.0412,133,500
16 May 202418,200.0018,400.0018,000.0018,350.0017,855.399,637,601
15 May 202418,200.0018,200.0017,900.0017,950.0017,466.1710,493,000
14 May 202418,050.0018,200.0017,900.0018,000.0017,514.826,135,801
13 May 202418,100.0018,350.0017,900.0018,000.0017,514.827,692,600
10 May 202418,200.0018,300.0018,000.0018,100.0017,612.138,319,000
09 May 202417,800.0018,400.0017,700.0018,150.0017,660.7815,535,600
08 May 202417,700.0017,800.0017,550.0017,750.0017,271.564,167,202
07 May 202417,850.0017,850.0017,600.0017,750.0017,271.562,573,501
06 May 202417,700.0017,900.0017,600.0017,800.0017,320.214,036,603
03 May 202417,750.0017,900.0017,500.0017,500.0017,028.307,855,100
02 May 202417,900.0017,950.0017,650.0017,650.0017,174.261,761,501
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202417,650.0017,950.0017,650.0017,900.0017,417.523,090,800
25 Apr 202417,950.0018,000.0017,700.0017,950.0017,466.174,944,201
24 Apr 202417,550.0018,000.0017,500.0018,000.0017,514.8211,888,100
23 Apr 202417,400.0017,600.0017,150.0017,250.0016,785.046,323,700
22 Apr 202417,000.0017,550.0016,800.0017,500.0017,028.3019,980,990
19 Apr 202416,950.0017,100.0016,400.0016,600.0016,152.568,460,401
18 Apr 2024------
17 Apr 202417,700.0017,700.0017,000.0017,000.0016,541.786,196,500
16 Apr 202417,500.0017,750.0017,000.0017,600.0017,125.6116,793,400
15 Apr 202418,450.0018,650.0017,500.0017,500.0017,028.3016,148,000
12 Apr 202418,350.0018,700.0018,250.0018,700.0018,195.9610,980,100
11 Apr 202418,100.0018,350.0018,100.0018,350.0017,855.396,870,000
10 Apr 202418,650.0018,650.0018,350.0018,350.0017,855.394,267,500
09 Apr 202418,350.0018,600.0018,150.0018,600.0018,098.654,445,600
08 Apr 202418,200.0018,600.0018,100.0018,250.0017,758.0911,665,800
05 Apr 202418,200.0018,350.0018,100.0018,200.0017,709.439,729,700
04 Apr 202418,500.0018,550.0018,300.0018,400.0017,904.0411,405,700
03 Apr 202418,800.0018,800.0018,450.0018,500.0018,001.3512,751,800
02 Apr 202418,650.0018,850.0018,300.0018,850.0018,341.9110,457,500
01 Apr 202419,000.0019,050.0018,650.0018,750.0018,244.6114,517,500
29 Mar 202419,200.0019,200.0019,000.0019,100.0018,585.185,907,301
28 Mar 202419,400.0019,500.0019,000.0019,100.0018,585.1810,132,800
27 Mar 202419,200.0019,250.0019,000.0019,200.0018,682.486,136,500
26 Mar 202419,000.0019,200.0018,900.0019,150.0018,633.8310,873,500
25 Mar 202418,800.0019,250.0018,700.0019,000.0018,487.8718,888,100
22 Mar 202418,800.0019,250.0018,650.0018,750.0018,244.6118,130,200
21 Mar 202418,800.0018,850.0018,500.0018,750.0018,244.619,346,501
20 Mar 202418,200.0018,750.0017,950.0018,600.0018,098.6519,003,000
19 Mar 202418,300.0018,400.0018,200.0018,200.0017,709.438,366,247
18 Mar 202419,000.0019,000.0017,700.0018,300.0017,806.7413,696,600
15 Mar 202418,700.0019,000.0018,450.0018,800.0018,293.269,497,702
14 Mar 202419,000.0019,050.0018,600.0018,750.0018,244.617,674,301
13 Mar 202418,500.0019,000.0018,450.0019,000.0018,487.877,641,800
12 Mar 202418,500.0018,700.0018,450.0018,500.0018,001.357,979,802
11 Mar 202418,550.0018,800.0018,400.0018,500.0018,001.3513,621,500
08 Mar 202419,250.0019,300.0018,600.0018,600.0018,098.6522,061,000
07 Mar 202419,350.0019,350.0019,150.0019,250.0018,731.139,134,900
06 Mar 202419,400.0019,650.0019,100.0019,200.0018,682.4810,014,300
05 Mar 202419,600.0019,600.0019,300.0019,400.0018,877.0919,605,500
04 Mar 202419,900.0019,950.0019,500.0019,600.0019,071.7020,833,200
01 Mar 202419,850.0019,950.0019,550.0019,850.0019,314.9614,443,790
29 Feb 202420,000.0020,250.0019,700.0019,850.0019,314.9630,155,900
28 Feb 202419,250.0020,000.0019,100.0020,000.0019,460.9225,599,800
27 Feb 202419,150.0019,300.0018,850.0019,150.0018,633.8315,468,600
26 Feb 202419,050.0019,300.0018,950.0019,150.0018,633.838,401,000
23 Feb 202419,600.0020,100.0019,100.0019,100.0018,585.1843,584,700
22 Feb 202419,500.0019,750.0019,200.0019,550.0019,023.0416,407,700
21 Feb 202418,750.0019,500.0018,550.0019,500.0018,974.3932,812,400
20 Feb 202418,750.0018,850.0018,650.0018,750.0018,244.619,312,600
19 Feb 202418,900.0018,950.0018,650.0018,800.0018,293.268,878,702
16 Feb 202418,900.0019,050.0018,800.0018,900.0018,390.5714,361,000
15 Feb 202418,650.0019,150.0018,600.0018,850.0018,341.9125,897,300
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...