|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.00
+0.25/+1.96%
3:09:23 PM
|
|
|
|
Closing price on 10/23/2026
|
|
| Open |
12.75 |
| High |
13.10 |
| Low |
12.55 |
| Volume |
42,891,200 |
| Split-adjusted Price |
13.00 |
There is no data on 10/24/2026. Display data on 10/23/2026 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
+0.25 / +1.96%
|
12.75
|
13.10
|
12.55
|
13.00
|
12.84
|
13.00
|
42,891,200
|
|
|
10/22/2026
|
+0.10 / +0.79%
|
12.65
|
13.05
|
12.40
|
12.75
|
12.71
|
12.75
|
27,474,500
|
|
|
10/21/2026
|
+0.65 / +5.42%
|
12.00
|
12.65
|
11.90
|
12.65
|
12.33
|
12.65
|
26,917,500
|
|
|
10/20/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.75
|
12.00
|
11.93
|
12.00
|
13,858,956
|
|
|
10/19/2026
|
-0.05 / -0.42%
|
12.10
|
12.15
|
11.90
|
11.95
|
12.02
|
11.95
|
9,177,200
|
|
|
10/16/2026
|
+0.25 / +2.13%
|
11.85
|
12.25
|
11.75
|
12.00
|
12.01
|
12.00
|
19,776,356
|
|
|
10/15/2026
|
+0.05 / +0.43%
|
11.70
|
12.00
|
11.65
|
11.75
|
11.83
|
11.75
|
11,575,100
|
|
|
10/14/2026
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.65
|
11.70
|
11.83
|
11.70
|
9,160,700
|
|
|
10/13/2026
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.66
|
11.70
|
10,432,100
|
|
|
10/12/2026
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.52
|
11.50
|
4,909,856
|
|
|
10/9/2026
|
-0.15 / -1.29%
|
11.45
|
11.60
|
11.25
|
11.45
|
11.40
|
11.45
|
6,868,500
|
|
|
10/8/2026
|
-0.20 / -1.69%
|
11.80
|
11.85
|
11.55
|
11.60
|
11.71
|
11.60
|
7,790,356
|
|
|
10/7/2026
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.65
|
11.80
|
11.76
|
11.80
|
6,476,201
|
|
|
10/6/2026
|
-0.10 / -0.84%
|
11.85
|
12.00
|
11.60
|
11.80
|
11.78
|
11.80
|
8,439,500
|
|
|
10/5/2026
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.85
|
11.90
|
11.96
|
11.90
|
4,973,300
|
|
|
10/2/2026
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.75
|
11.90
|
12.13
|
11.90
|
11,178,200
|
|
|
10/1/2026
|
-0.05 / -0.35%
|
14.45
|
14.65
|
14.40
|
14.40
|
14.52
|
12.09
|
16,555,800
|
|
|
9/30/2026
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.48
|
12.13
|
5,569,301
|
|
|
9/29/2026
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.54
|
12.17
|
6,922,700
|
|
|
9/28/2026
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.60
|
14.50
|
12.25
|
9,160,601
|
|
|
9/25/2026
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.68
|
12.25
|
9,975,901
|
|
|
9/24/2026
|
-0.05 / -0.34%
|
14.75
|
14.85
|
14.50
|
14.70
|
14.68
|
12.34
|
14,296,256
|
|
|
9/23/2026
|
+0.50 / +3.51%
|
14.30
|
14.75
|
14.25
|
14.75
|
14.55
|
12.38
|
28,156,800
|
|
|
9/22/2026
|
+0.25 / +1.79%
|
14.10
|
14.25
|
14.05
|
14.25
|
14.18
|
11.96
|
10,217,301
|
|
|
9/21/2026
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.13
|
11.75
|
7,311,001
|
|
|
9/18/2026
|
+0.05 / +0.36%
|
14.20
|
14.35
|
14.10
|
14.10
|
14.20
|
11.84
|
6,855,801
|
|
|
9/17/2026
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.95
|
14.05
|
14.14
|
11.79
|
9,257,058
|
|
|
9/16/2026
|
-0.15 / -1.06%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.09
|
11.75
|
4,619,701
|
|
|
9/15/2026
|
+0.15 / +1.07%
|
14.00
|
14.35
|
14.00
|
14.15
|
14.16
|
11.88
|
16,853,103
|
|
|
9/14/2026
|
-0.15 / -1.06%
|
14.15
|
14.25
|
13.95
|
14.00
|
14.11
|
11.75
|
7,045,358
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
375,300
|
17.70
|
0.57%
|
|
|
|
ACB
|
40,992,200
|
21.30
|
3.90%
|
|
|
|
BAB
|
2,700
|
10.60
|
0.00%
|
|
|
|
BID
|
3,553,400
|
34.25
|
1.33%
|
|
|
|
BVB
|
1,842,700
|
10.65
|
1.43%
|
|
|
|
CTG
|
8,481,600
|
30.95
|
1.31%
|
|
|
|
EIB
|
20,063,400
|
17.85
|
5.31%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|