|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.25
-0.15/-0.86%
3:09:26 PM
|
|
|
|
Closing price on 1/23/2026
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
6,045,100 |
| Split-adjusted Price |
17.25 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.20
|
17.25
|
17.35
|
17.25
|
6,045,100
|
|
|
1/22/2026
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.41
|
17.40
|
8,340,300
|
|
|
1/21/2026
|
-0.25 / -1.43%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.25
|
17.20
|
7,552,102
|
|
|
1/20/2026
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.40
|
17.45
|
17.63
|
17.45
|
20,278,774
|
|
|
1/19/2026
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.41
|
17.35
|
5,048,401
|
|
|
1/16/2026
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.35
|
17.40
|
17.49
|
17.40
|
8,678,500
|
|
|
1/15/2026
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.30
|
17.40
|
17.47
|
17.40
|
9,922,702
|
|
|
1/14/2026
|
-0.40 / -2.23%
|
17.95
|
17.95
|
17.50
|
17.50
|
17.69
|
17.50
|
18,079,602
|
|
|
1/13/2026
|
-0.30 / -1.65%
|
18.30
|
18.50
|
17.85
|
17.90
|
18.08
|
17.90
|
25,847,901
|
|
|
1/12/2026
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.55
|
18.20
|
18.02
|
18.20
|
31,813,602
|
|
|
1/9/2026
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.75
|
17.60
|
25,467,703
|
|
|
1/8/2026
|
+0.20 / +1.15%
|
17.50
|
18.15
|
17.30
|
17.65
|
17.74
|
17.65
|
28,555,189
|
|
|
1/7/2026
|
+0.40 / +2.35%
|
17.20
|
17.65
|
17.10
|
17.45
|
17.46
|
17.45
|
26,198,100
|
|
|
1/6/2026
|
+0.45 / +2.71%
|
16.75
|
17.15
|
16.55
|
17.05
|
16.80
|
17.05
|
9,984,603
|
|
|
1/5/2026
|
-0.50 / -2.92%
|
17.15
|
17.20
|
16.55
|
16.60
|
16.83
|
16.60
|
10,069,720
|
|
|
12/31/2025
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.17
|
17.10
|
4,734,200
|
|
|
12/30/2025
|
+0.25 / +1.48%
|
17.00
|
17.30
|
16.95
|
17.15
|
17.16
|
17.15
|
9,442,820
|
|
|
12/29/2025
|
-0.05 / -0.29%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
16.90
|
6,787,801
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
16.90
|
17.15
|
16.60
|
16.95
|
16.88
|
16.95
|
7,715,420
|
|
|
12/25/2025
|
-0.40 / -2.30%
|
17.45
|
17.55
|
17.00
|
17.00
|
17.21
|
17.00
|
6,278,500
|
|
|
12/24/2025
|
+0.05 / +0.29%
|
17.35
|
17.60
|
17.10
|
17.40
|
17.41
|
17.40
|
7,993,920
|
|
|
12/23/2025
|
+0.05 / +0.29%
|
17.40
|
17.65
|
16.95
|
17.35
|
17.37
|
17.35
|
12,036,601
|
|
|
12/22/2025
|
+0.45 / +2.67%
|
16.95
|
17.40
|
16.80
|
17.30
|
17.15
|
17.30
|
12,593,001
|
|
|
12/19/2025
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.65
|
16.85
|
16.77
|
16.85
|
3,947,500
|
|
|
12/18/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.45
|
16.70
|
16.59
|
16.70
|
3,477,100
|
|
|
12/17/2025
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.72
|
16.50
|
10,272,400
|
|
|
12/16/2025
|
+0.45 / +2.75%
|
16.35
|
16.80
|
15.90
|
16.80
|
16.40
|
16.80
|
10,785,401
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.25
|
16.35
|
16.37
|
16.35
|
7,333,703
|
|
|
12/12/2025
|
-0.45 / -2.68%
|
16.80
|
16.90
|
16.35
|
16.35
|
16.64
|
16.35
|
9,135,901
|
|
|
12/11/2025
|
-0.10 / -0.59%
|
16.95
|
17.05
|
16.75
|
16.80
|
16.89
|
16.80
|
6,568,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
719,800
|
14.20
|
0.00%
|
|
|
|
ACB
|
11,781,000
|
25.05
|
0.80%
|
|
|
|
BAB
|
28,700
|
13.20
|
-0.75%
|
|
|
|
BID
|
10,080,300
|
50.80
|
-2.31%
|
|
|
|
BVB
|
10,954,300
|
14.40
|
2.13%
|
|
|
|
CTG
|
17,979,800
|
39.00
|
-2.26%
|
|
|
|
EIB
|
6,637,000
|
22.55
|
0.67%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|