|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
12.75
-0.55/-4.14%
3:10:02 PM
|
|
|
|
Closing price on 4/4/2025
|
|
| Open |
12.40 |
| High |
12.95 |
| Low |
12.40 |
| Volume |
45,857,000 |
| Split-adjusted Price |
12.75 |
There is no data on 4/6/2025. Display data on 4/4/2025 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.55 / -4.14%
|
12.40
|
12.95
|
12.40
|
12.75
|
12.55
|
12.75
|
45,857,000
|
|
|
4/3/2025
|
-0.95 / -6.67%
|
13.40
|
14.00
|
13.30
|
13.30
|
13.38
|
13.30
|
52,529,102
|
|
|
4/2/2025
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.20
|
14.25
|
14.27
|
14.25
|
12,239,803
|
|
|
4/1/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.31
|
14.30
|
7,914,207
|
|
|
3/31/2025
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
12,374,805
|
|
|
3/28/2025
|
-0.10 / -0.70%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.26
|
14.20
|
11,719,501
|
|
|
3/27/2025
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.36
|
14.30
|
19,905,703
|
|
|
3/26/2025
|
-0.30 / -2.03%
|
14.80
|
14.85
|
14.45
|
14.50
|
14.60
|
14.50
|
18,695,400
|
|
|
3/25/2025
|
+0.30 / +2.07%
|
14.55
|
15.00
|
14.55
|
14.80
|
14.82
|
14.80
|
21,987,500
|
|
|
3/24/2025
|
-0.25 / -1.69%
|
14.70
|
14.95
|
14.45
|
14.50
|
14.67
|
14.50
|
29,368,602
|
|
|
3/21/2025
|
-0.45 / -2.96%
|
15.00
|
15.20
|
14.60
|
14.75
|
14.86
|
14.75
|
38,645,001
|
|
|
3/20/2025
|
-0.85 / -5.30%
|
16.05
|
16.10
|
15.00
|
15.20
|
15.42
|
15.20
|
82,476,702
|
|
|
3/19/2025
|
-0.20 / -1.23%
|
16.25
|
16.30
|
16.00
|
16.05
|
16.09
|
16.05
|
18,268,700
|
|
|
3/18/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.25
|
16.30
|
16.25
|
5,575,004
|
|
|
3/17/2025
|
+0.25 / +1.55%
|
16.15
|
16.45
|
16.05
|
16.35
|
16.31
|
16.35
|
14,948,803
|
|
|
3/14/2025
|
+0.05 / +0.31%
|
16.05
|
16.15
|
16.00
|
16.10
|
16.06
|
16.10
|
10,218,602
|
|
|
3/13/2025
|
-0.10 / -0.62%
|
16.15
|
16.20
|
16.05
|
16.05
|
16.11
|
16.05
|
10,329,303
|
|
|
3/12/2025
|
-0.10 / -0.62%
|
16.25
|
16.30
|
16.10
|
16.15
|
16.18
|
16.15
|
8,865,405
|
|
|
3/11/2025
|
+0.05 / +0.31%
|
16.10
|
16.25
|
16.05
|
16.25
|
16.16
|
16.25
|
9,815,604
|
|
|
3/10/2025
|
-0.15 / -0.92%
|
16.35
|
16.45
|
16.20
|
16.20
|
16.31
|
16.20
|
12,081,103
|
|
|
3/7/2025
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.20
|
16.35
|
16.36
|
16.35
|
19,355,401
|
|
|
3/6/2025
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.05
|
16.20
|
16.14
|
16.20
|
17,481,604
|
|
|
3/5/2025
|
-0.10 / -0.62%
|
16.25
|
16.40
|
16.10
|
16.10
|
16.23
|
16.10
|
15,091,100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.20
|
16.20
|
16.20
|
20,875,802
|
|
|
3/3/2025
|
-0.50 / -2.99%
|
16.40
|
16.45
|
16.10
|
16.20
|
16.23
|
16.20
|
62,232,602
|
|
|
2/28/2025
|
-0.20 / -1.18%
|
16.85
|
16.90
|
16.70
|
16.70
|
16.78
|
16.70
|
20,436,101
|
|
|
2/27/2025
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.91
|
16.90
|
18,440,305
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.95
|
16.97
|
16.95
|
13,056,217
|
|
|
2/25/2025
|
-0.10 / -0.59%
|
17.15
|
17.15
|
16.90
|
16.95
|
17.00
|
16.95
|
15,529,902
|
|
|
2/24/2025
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.90
|
17.05
|
17.02
|
17.05
|
12,868,208
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,864,200
|
7.20
|
-2.70%
|
|
|
|
ACB
|
72,249,400
|
23.80
|
-1.45%
|
|
|
|
BAB
|
15,500
|
10.90
|
2.83%
|
|
|
|
BID
|
6,883,200
|
36.00
|
0.00%
|
|
|
|
BVB
|
5,762,900
|
12.70
|
-0.78%
|
|
|
|
CTG
|
17,693,000
|
38.70
|
-0.90%
|
|
|
|
EIB
|
27,078,400
|
18.00
|
-2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|