|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.25
+0.60/+3.60%
3:09:28 PM
|
|
|
|
Closing price on 11/4/2025
|
|
| Open |
16.65 |
| High |
17.45 |
| Low |
16.55 |
| Volume |
16,470,600 |
| Split-adjusted Price |
17.25 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.60 / +3.60%
|
16.65
|
17.45
|
16.55
|
17.25
|
16.98
|
17.25
|
16,470,600
|
|
|
11/3/2025
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.65
|
16.65
|
17.06
|
16.65
|
20,592,706
|
|
|
10/31/2025
|
-0.50 / -2.92%
|
17.10
|
17.30
|
16.65
|
16.65
|
16.91
|
16.65
|
8,998,603
|
|
|
10/30/2025
|
-0.15 / -0.87%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.31
|
17.15
|
5,633,501
|
|
|
10/29/2025
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.90
|
18.15
|
18.22
|
17.29
|
11,134,103
|
|
|
10/28/2025
|
+0.40 / +2.28%
|
17.50
|
17.95
|
17.45
|
17.95
|
17.61
|
17.10
|
8,995,802
|
|
|
10/27/2025
|
-0.35 / -1.96%
|
18.00
|
18.05
|
17.55
|
17.55
|
17.76
|
16.71
|
7,504,400
|
|
|
10/24/2025
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.45
|
17.90
|
17.66
|
17.05
|
10,405,103
|
|
|
10/23/2025
|
-0.35 / -1.93%
|
18.20
|
18.25
|
17.80
|
17.80
|
18.01
|
16.95
|
9,146,101
|
|
|
10/22/2025
|
-0.05 / -0.27%
|
18.35
|
18.40
|
17.55
|
18.15
|
17.93
|
17.29
|
8,153,402
|
|
|
10/21/2025
|
+0.25 / +1.39%
|
17.80
|
18.40
|
17.00
|
18.20
|
17.81
|
17.33
|
23,292,002
|
|
|
10/20/2025
|
-1.30 / -6.75%
|
19.25
|
19.25
|
17.95
|
17.95
|
18.60
|
17.10
|
26,339,100
|
|
|
10/17/2025
|
-0.50 / -2.53%
|
19.75
|
19.80
|
19.20
|
19.25
|
19.49
|
18.33
|
18,700,200
|
|
|
10/16/2025
|
+0.05 / +0.25%
|
19.85
|
19.85
|
19.50
|
19.75
|
19.67
|
18.81
|
17,601,803
|
|
|
10/15/2025
|
+0.50 / +2.60%
|
19.20
|
19.85
|
19.20
|
19.70
|
19.69
|
18.76
|
29,325,103
|
|
|
10/14/2025
|
-0.25 / -1.29%
|
19.50
|
19.80
|
19.05
|
19.20
|
19.47
|
18.29
|
41,097,904
|
|
|
10/13/2025
|
-0.15 / -0.77%
|
19.30
|
19.55
|
19.25
|
19.45
|
19.39
|
18.52
|
18,298,800
|
|
|
10/10/2025
|
-0.40 / -2.00%
|
20.10
|
20.15
|
19.55
|
19.60
|
19.87
|
18.67
|
23,938,701
|
|
|
10/9/2025
|
+0.55 / +2.83%
|
19.55
|
20.05
|
19.40
|
20.00
|
19.77
|
19.05
|
43,295,402
|
|
|
10/8/2025
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.45
|
19.42
|
18.52
|
21,783,802
|
|
|
10/7/2025
|
-0.50 / -2.52%
|
19.95
|
19.95
|
19.35
|
19.35
|
19.54
|
18.43
|
12,580,201
|
|
|
10/6/2025
|
+1.15 / +6.15%
|
19.05
|
19.95
|
18.80
|
19.85
|
19.52
|
18.90
|
31,142,500
|
|
|
10/3/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.55
|
18.70
|
18.71
|
17.81
|
9,148,300
|
|
|
10/2/2025
|
-0.50 / -2.59%
|
19.30
|
19.55
|
18.80
|
18.80
|
19.20
|
17.90
|
11,176,400
|
|
|
10/1/2025
|
+0.45 / +2.39%
|
18.85
|
19.55
|
18.80
|
19.30
|
19.37
|
18.38
|
19,780,100
|
|
|
9/30/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.85
|
18.70
|
17.95
|
11,779,602
|
|
|
9/29/2025
|
+0.05 / +0.27%
|
18.80
|
19.10
|
18.65
|
18.85
|
18.83
|
17.95
|
7,329,401
|
|
|
9/26/2025
|
-0.60 / -3.09%
|
19.35
|
19.45
|
18.80
|
18.80
|
19.04
|
17.90
|
13,399,500
|
|
|
9/25/2025
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.35
|
19.40
|
19.50
|
18.48
|
20,796,203
|
|
|
9/24/2025
|
+0.45 / +2.34%
|
19.15
|
19.65
|
18.65
|
19.65
|
19.28
|
18.71
|
29,866,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|