|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
14.10
+0.05/+0.36%
3:09:24 PM
|
|
|
|
Closing price on 9/18/2026
|
|
| Open |
14.20 |
| High |
14.35 |
| Low |
14.10 |
| Volume |
6,855,801 |
| Split-adjusted Price |
14.10 |
There is no data on 9/19/2026. Display data on 9/18/2026 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.05 / +0.36%
|
14.20
|
14.35
|
14.10
|
14.10
|
14.20
|
14.10
|
6,855,801
|
|
|
9/17/2026
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.95
|
14.05
|
14.14
|
14.05
|
9,257,058
|
|
|
9/16/2026
|
-0.15 / -1.06%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.09
|
14.00
|
4,619,701
|
|
|
9/15/2026
|
+0.15 / +1.07%
|
14.00
|
14.35
|
14.00
|
14.15
|
14.16
|
14.15
|
16,853,103
|
|
|
9/14/2026
|
-0.15 / -1.06%
|
14.15
|
14.25
|
13.95
|
14.00
|
14.11
|
14.00
|
7,045,358
|
|
|
9/11/2026
|
-0.30 / -2.08%
|
14.40
|
14.45
|
14.15
|
14.15
|
14.24
|
14.15
|
6,437,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
14.45
|
4,276,604
|
|
|
9/9/2026
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.45
|
14.45
|
14.50
|
14.45
|
2,307,600
|
|
|
9/8/2026
|
-0.05 / -0.34%
|
14.55
|
14.65
|
14.50
|
14.50
|
14.57
|
14.50
|
6,059,301
|
|
|
9/7/2026
|
-0.15 / -1.02%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.66
|
14.55
|
5,151,501
|
|
|
9/4/2026
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
9,028,457
|
|
|
9/3/2026
|
-0.15 / -1.02%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.54
|
14.50
|
3,213,601
|
|
|
8/28/2026
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.60
|
14.65
|
14.73
|
14.65
|
6,618,501
|
|
|
8/27/2026
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.50
|
14.70
|
14.62
|
14.70
|
4,373,201
|
|
|
8/26/2026
|
+0.05 / +0.35%
|
14.45
|
14.65
|
14.35
|
14.50
|
14.51
|
14.50
|
7,327,202
|
|
|
8/25/2026
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.40
|
14.45
|
14.52
|
14.45
|
5,370,200
|
|
|
8/24/2026
|
-0.20 / -1.35%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.82
|
14.60
|
13,007,701
|
|
|
8/21/2026
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.66
|
14.80
|
8,555,557
|
|
|
8/20/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.35
|
14.50
|
14.53
|
14.50
|
6,285,001
|
|
|
8/19/2026
|
+0.15 / +1.05%
|
14.35
|
14.50
|
14.20
|
14.50
|
14.38
|
14.50
|
7,658,002
|
|
|
8/18/2026
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.35
|
14.36
|
14.35
|
4,017,901
|
|
|
8/17/2026
|
+0.05 / +0.35%
|
14.40
|
14.55
|
14.30
|
14.45
|
14.41
|
14.45
|
4,463,801
|
|
|
8/14/2026
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.44
|
14.40
|
4,193,701
|
|
|
8/13/2026
|
-0.25 / -1.70%
|
14.70
|
14.80
|
14.45
|
14.45
|
14.65
|
14.45
|
9,706,500
|
|
|
8/12/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
14.70
|
3,025,400
|
|
|
8/11/2026
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.70
|
14.77
|
14.70
|
5,938,100
|
|
|
8/10/2026
|
+0.15 / +1.03%
|
14.60
|
14.85
|
14.55
|
14.75
|
14.72
|
14.75
|
12,963,802
|
|
|
8/7/2026
|
+0.10 / +0.69%
|
14.45
|
14.65
|
14.35
|
14.60
|
14.54
|
14.60
|
5,881,500
|
|
|
8/6/2026
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.54
|
14.50
|
6,257,202
|
|
|
8/5/2026
|
+0.20 / +1.37%
|
14.55
|
15.05
|
14.55
|
14.75
|
14.81
|
14.75
|
22,739,144
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,238,900
|
17.90
|
3.47%
|
|
|
|
ACB
|
10,475,900
|
21.90
|
-3.95%
|
|
|
|
BAB
|
5,600
|
11.00
|
3.77%
|
|
|
|
BID
|
12,526,600
|
35.75
|
-2.59%
|
|
|
|
BVB
|
2,743,800
|
11.75
|
6.82%
|
|
|
|
CTG
|
14,170,000
|
30.25
|
-3.66%
|
|
|
|
EIB
|
4,889,000
|
16.40
|
0.92%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|