|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.00
-0.15/-0.93%
3:09:24 PM
|
|
|
|
Closing price on 6/24/2026
|
|
| Open |
16.15 |
| High |
16.20 |
| Low |
15.95 |
| Volume |
10,567,712 |
| Split-adjusted Price |
16.00 |
There is no data on 6/25/2026. Display data on 6/24/2026 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
-0.15 / -0.93%
|
16.15
|
16.20
|
15.95
|
16.00
|
16.05
|
16.00
|
10,567,712
|
|
|
6/23/2026
|
-0.10 / -0.62%
|
16.25
|
16.60
|
16.10
|
16.15
|
16.32
|
16.15
|
15,202,324
|
|
|
6/22/2026
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.00
|
16.25
|
16.17
|
16.25
|
17,758,232
|
|
|
6/19/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.05
|
16.20
|
16.14
|
16.20
|
8,934,002
|
|
|
6/18/2026
|
-0.25 / -1.52%
|
16.45
|
16.55
|
16.15
|
16.20
|
16.30
|
16.20
|
18,062,063
|
|
|
6/17/2026
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.30
|
16.45
|
16.47
|
16.45
|
17,196,602
|
|
|
6/16/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.45
|
16.44
|
16.45
|
29,521,915
|
|
|
6/15/2026
|
+0.10 / +0.61%
|
16.45
|
16.60
|
16.30
|
16.45
|
16.46
|
16.45
|
20,173,433
|
|
|
6/12/2026
|
+0.50 / +3.15%
|
16.05
|
16.60
|
16.00
|
16.35
|
16.34
|
16.35
|
46,018,503
|
|
|
6/11/2026
|
-0.10 / -0.63%
|
15.85
|
16.05
|
15.80
|
15.85
|
15.90
|
15.85
|
5,929,165
|
|
|
6/10/2026
|
-0.05 / -0.31%
|
15.95
|
16.15
|
15.90
|
15.95
|
16.01
|
15.95
|
6,811,528
|
|
|
6/9/2026
|
+0.20 / +1.27%
|
15.85
|
16.00
|
15.75
|
16.00
|
15.89
|
16.00
|
9,334,106
|
|
|
6/8/2026
|
-0.40 / -2.47%
|
16.05
|
16.10
|
15.80
|
15.80
|
15.95
|
15.80
|
12,178,953
|
|
|
6/5/2026
|
+0.25 / +1.57%
|
15.95
|
16.40
|
15.95
|
16.20
|
16.22
|
16.20
|
28,615,802
|
|
|
6/4/2026
|
+0.25 / +1.59%
|
15.70
|
15.95
|
15.70
|
15.95
|
15.86
|
15.95
|
7,877,448
|
|
|
6/3/2026
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.75
|
15.70
|
11,770,800
|
|
|
6/2/2026
|
-0.10 / -0.64%
|
15.75
|
15.80
|
15.55
|
15.60
|
15.63
|
15.60
|
8,243,634
|
|
|
6/1/2026
|
-0.20 / -1.26%
|
16.00
|
16.05
|
15.70
|
15.70
|
15.83
|
15.70
|
13,151,551
|
|
|
5/29/2026
|
0.00 / 0.00%
|
15.90
|
16.15
|
15.85
|
15.90
|
15.98
|
15.90
|
12,199,600
|
|
|
5/28/2026
|
-0.35 / -2.15%
|
16.25
|
16.25
|
15.90
|
15.90
|
16.04
|
15.90
|
9,477,176
|
|
|
5/27/2026
|
+0.45 / +2.85%
|
15.85
|
16.30
|
15.80
|
16.25
|
16.07
|
16.25
|
23,910,600
|
|
|
5/26/2026
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.74
|
15.80
|
10,799,182
|
|
|
5/25/2026
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.62
|
15.60
|
5,539,876
|
|
|
5/22/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.54
|
15.55
|
4,716,400
|
|
|
5/21/2026
|
+0.10 / +0.65%
|
15.60
|
15.65
|
15.50
|
15.60
|
15.56
|
15.60
|
6,290,600
|
|
|
5/20/2026
|
+0.15 / +0.98%
|
15.45
|
15.65
|
15.15
|
15.50
|
15.44
|
15.50
|
16,782,424
|
|
|
5/19/2026
|
-0.15 / -0.97%
|
15.65
|
15.70
|
15.35
|
15.35
|
15.50
|
15.35
|
8,367,008
|
|
|
5/18/2026
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.56
|
15.50
|
7,794,579
|
|
|
5/15/2026
|
-0.15 / -0.95%
|
15.90
|
15.95
|
15.70
|
15.70
|
15.80
|
15.70
|
3,310,554
|
|
|
5/14/2026
|
+0.25 / +1.60%
|
15.70
|
16.00
|
15.60
|
15.85
|
15.87
|
15.85
|
11,217,201
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,943,500
|
17.90
|
2.87%
|
|
|
|
ACB
|
10,833,000
|
22.50
|
0.67%
|
|
|
|
BAB
|
97,100
|
12.80
|
-3.03%
|
|
|
|
BID
|
2,965,500
|
42.10
|
-1.29%
|
|
|
|
BVB
|
2,156,500
|
13.90
|
-0.71%
|
|
|
|
CTG
|
7,488,700
|
33.90
|
-0.29%
|
|
|
|
EIB
|
4,463,800
|
20.75
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|