|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 1/9/2026
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
25,467,703 |
| Split-adjusted Price |
14.77 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.75
|
14.77
|
25,467,703
|
|
|
1/8/2026
|
+0.20 / +1.15%
|
17.50
|
18.15
|
17.30
|
17.65
|
17.74
|
14.81
|
28,555,189
|
|
|
1/7/2026
|
+0.40 / +2.35%
|
17.20
|
17.65
|
17.10
|
17.45
|
17.46
|
14.65
|
26,198,100
|
|
|
1/6/2026
|
+0.45 / +2.71%
|
16.75
|
17.15
|
16.55
|
17.05
|
16.80
|
14.31
|
9,984,603
|
|
|
1/5/2026
|
-0.50 / -2.92%
|
17.15
|
17.20
|
16.55
|
16.60
|
16.83
|
13.93
|
10,069,720
|
|
|
12/31/2025
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.17
|
14.35
|
4,734,200
|
|
|
12/30/2025
|
+0.25 / +1.48%
|
17.00
|
17.30
|
16.95
|
17.15
|
17.16
|
14.40
|
9,442,820
|
|
|
12/29/2025
|
-0.05 / -0.29%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
14.19
|
6,787,801
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
16.90
|
17.15
|
16.60
|
16.95
|
16.88
|
14.23
|
7,715,420
|
|
|
12/25/2025
|
-0.40 / -2.30%
|
17.45
|
17.55
|
17.00
|
17.00
|
17.21
|
14.27
|
6,278,500
|
|
|
12/24/2025
|
+0.05 / +0.29%
|
17.35
|
17.60
|
17.10
|
17.40
|
17.41
|
14.61
|
7,993,920
|
|
|
12/23/2025
|
+0.05 / +0.29%
|
17.40
|
17.65
|
16.95
|
17.35
|
17.37
|
14.56
|
12,036,601
|
|
|
12/22/2025
|
+0.45 / +2.67%
|
16.95
|
17.40
|
16.80
|
17.30
|
17.15
|
14.52
|
12,593,001
|
|
|
12/19/2025
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.65
|
16.85
|
16.77
|
14.14
|
3,947,500
|
|
|
12/18/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.45
|
16.70
|
16.59
|
14.02
|
3,477,100
|
|
|
12/17/2025
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.72
|
13.85
|
10,272,400
|
|
|
12/16/2025
|
+0.45 / +2.75%
|
16.35
|
16.80
|
15.90
|
16.80
|
16.40
|
14.10
|
10,785,401
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.25
|
16.35
|
16.37
|
13.72
|
7,333,703
|
|
|
12/12/2025
|
-0.45 / -2.68%
|
16.80
|
16.90
|
16.35
|
16.35
|
16.64
|
13.72
|
9,135,901
|
|
|
12/11/2025
|
-0.10 / -0.59%
|
16.95
|
17.05
|
16.75
|
16.80
|
16.89
|
14.10
|
6,568,300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.97
|
14.19
|
3,193,101
|
|
|
12/9/2025
|
-0.30 / -1.74%
|
17.15
|
17.25
|
16.70
|
16.90
|
16.95
|
14.19
|
16,834,200
|
|
|
12/8/2025
|
-0.20 / -1.15%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.29
|
14.44
|
4,425,100
|
|
|
12/5/2025
|
-0.20 / -1.14%
|
17.70
|
17.75
|
17.25
|
17.40
|
17.50
|
14.61
|
7,624,600
|
|
|
12/4/2025
|
+0.25 / +1.44%
|
17.35
|
17.65
|
17.35
|
17.60
|
17.55
|
14.77
|
16,295,000
|
|
|
12/3/2025
|
+0.25 / +1.46%
|
17.15
|
17.65
|
17.15
|
17.35
|
17.46
|
14.56
|
17,179,000
|
|
|
12/2/2025
|
+0.10 / +0.59%
|
17.00
|
17.15
|
16.85
|
17.10
|
16.99
|
14.35
|
6,543,900
|
|
|
12/1/2025
|
-0.30 / -1.73%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.10
|
14.27
|
8,367,400
|
|
|
11/28/2025
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.00
|
17.30
|
17.21
|
14.52
|
3,772,500
|
|
|
11/27/2025
|
-0.05 / -0.29%
|
17.40
|
17.80
|
17.30
|
17.35
|
17.53
|
14.56
|
9,047,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
637,100
|
16.70
|
-0.60%
|
|
|
|
ACB
|
9,201,400
|
20.60
|
-0.48%
|
|
|
|
BAB
|
300
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,589,600
|
32.45
|
0.78%
|
|
|
|
BVB
|
447,200
|
10.40
|
0.00%
|
|
|
|
CTG
|
6,167,200
|
31.80
|
-0.31%
|
|
|
|
EIB
|
1,900,800
|
16.40
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|