|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.40
+0.15/+1.13%
3:09:22 PM
|
|
|
|
Closing price on 6/25/2025
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.25 |
| Volume |
11,605,602 |
| Split-adjusted Price |
13.40 |
There is no data on 6/26/2025. Display data on 6/25/2025 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
+0.15 / +1.13%
|
13.30
|
13.50
|
13.25
|
13.40
|
13.39
|
13.40
|
11,605,602
|
|
|
6/24/2025
|
-0.05 / -0.38%
|
13.40
|
13.40
|
13.25
|
13.25
|
13.29
|
13.25
|
6,949,302
|
|
|
6/23/2025
|
-0.05 / -0.37%
|
13.20
|
13.30
|
13.15
|
13.30
|
13.24
|
13.30
|
7,194,207
|
|
|
6/20/2025
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.30
|
13.35
|
13.39
|
13.35
|
6,952,301
|
|
|
6/19/2025
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.35
|
13.40
|
13.40
|
13.40
|
4,779,801
|
|
|
6/18/2025
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.40
|
13.42
|
13.40
|
5,248,201
|
|
|
6/17/2025
|
+0.20 / +1.50%
|
13.40
|
13.70
|
13.35
|
13.50
|
13.55
|
13.50
|
15,758,102
|
|
|
6/16/2025
|
+0.10 / +0.76%
|
13.20
|
13.35
|
13.15
|
13.30
|
13.29
|
13.30
|
8,624,303
|
|
|
6/13/2025
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.19
|
13.20
|
15,361,503
|
|
|
6/12/2025
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.20
|
13.30
|
13.28
|
13.30
|
7,342,103
|
|
|
6/11/2025
|
+0.20 / +1.53%
|
13.10
|
13.35
|
13.05
|
13.25
|
13.22
|
13.25
|
16,464,305
|
|
|
6/10/2025
|
0.00 / 0.00%
|
13.05
|
13.15
|
13.00
|
13.05
|
13.09
|
13.05
|
4,591,706
|
|
|
6/9/2025
|
-0.05 / -0.38%
|
13.10
|
13.15
|
13.00
|
13.05
|
13.07
|
13.05
|
6,810,203
|
|
|
6/6/2025
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.05
|
13.10
|
13.11
|
13.10
|
6,755,002
|
|
|
6/5/2025
|
+0.05 / +0.38%
|
13.20
|
13.20
|
13.10
|
13.15
|
13.14
|
13.15
|
4,778,705
|
|
|
6/4/2025
|
-0.15 / -1.13%
|
13.25
|
13.30
|
13.10
|
13.10
|
13.18
|
13.10
|
9,413,602
|
|
|
6/3/2025
|
+0.15 / +1.15%
|
13.15
|
13.30
|
13.15
|
13.25
|
13.22
|
13.25
|
7,580,603
|
|
|
6/2/2025
|
-0.15 / -1.13%
|
12.90
|
13.15
|
12.75
|
13.10
|
12.95
|
13.10
|
22,237,905
|
|
|
5/30/2025
|
-0.15 / -1.12%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.32
|
13.25
|
7,899,801
|
|
|
5/29/2025
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.35
|
13.40
|
13.38
|
13.40
|
7,026,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.35
|
13.40
|
13.35
|
8,508,801
|
|
|
5/27/2025
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.00
|
13.35
|
13.32
|
13.35
|
11,358,501
|
|
|
5/26/2025
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.35
|
13.19
|
13.35
|
9,088,306
|
|
|
5/23/2025
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.15
|
13.25
|
13.24
|
13.25
|
13,025,504
|
|
|
5/22/2025
|
-0.20 / -1.48%
|
13.45
|
13.50
|
13.25
|
13.30
|
13.37
|
13.30
|
16,260,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.45
|
13.50
|
13.56
|
13.50
|
16,201,200
|
|
|
5/20/2025
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.35
|
13.50
|
13.46
|
13.50
|
10,472,800
|
|
|
5/19/2025
|
-0.15 / -1.10%
|
13.50
|
13.55
|
13.40
|
13.45
|
13.48
|
13.45
|
9,325,600
|
|
|
5/16/2025
|
-0.15 / -1.09%
|
13.70
|
13.75
|
13.55
|
13.60
|
13.62
|
13.60
|
8,585,600
|
|
|
5/15/2025
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.55
|
13.75
|
13.70
|
13.75
|
14,236,201
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,212,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
7,771,700
|
21.25
|
-0.23%
|
|
|
|
BAB
|
28,500
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,395,300
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,851,600
|
12.90
|
-1.53%
|
|
|
|
CTG
|
8,585,000
|
41.70
|
0.36%
|
|
|
|
EIB
|
13,113,900
|
23.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|