|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 10/24/2025
|
|
| Open |
17.85 |
| High |
17.95 |
| Low |
17.45 |
| Volume |
10,405,103 |
| Split-adjusted Price |
14.31 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.45
|
17.90
|
17.66
|
14.31
|
10,405,103
|
|
|
10/23/2025
|
-0.35 / -1.93%
|
18.20
|
18.25
|
17.80
|
17.80
|
18.01
|
14.23
|
9,146,101
|
|
|
10/22/2025
|
-0.05 / -0.27%
|
18.35
|
18.40
|
17.55
|
18.15
|
17.93
|
14.51
|
8,153,402
|
|
|
10/21/2025
|
+0.25 / +1.39%
|
17.80
|
18.40
|
17.00
|
18.20
|
17.81
|
14.55
|
23,292,002
|
|
|
10/20/2025
|
-1.30 / -6.75%
|
19.25
|
19.25
|
17.95
|
17.95
|
18.60
|
14.35
|
26,339,100
|
|
|
10/17/2025
|
-0.50 / -2.53%
|
19.75
|
19.80
|
19.20
|
19.25
|
19.49
|
15.39
|
18,700,200
|
|
|
10/16/2025
|
+0.05 / +0.25%
|
19.85
|
19.85
|
19.50
|
19.75
|
19.67
|
15.79
|
17,601,803
|
|
|
10/15/2025
|
+0.50 / +2.60%
|
19.20
|
19.85
|
19.20
|
19.70
|
19.69
|
15.75
|
29,325,103
|
|
|
10/14/2025
|
-0.25 / -1.29%
|
19.50
|
19.80
|
19.05
|
19.20
|
19.47
|
15.35
|
41,097,904
|
|
|
10/13/2025
|
-0.15 / -0.77%
|
19.30
|
19.55
|
19.25
|
19.45
|
19.39
|
15.55
|
18,298,800
|
|
|
10/10/2025
|
-0.40 / -2.00%
|
20.10
|
20.15
|
19.55
|
19.60
|
19.87
|
15.67
|
23,938,701
|
|
|
10/9/2025
|
+0.55 / +2.83%
|
19.55
|
20.05
|
19.40
|
20.00
|
19.77
|
15.99
|
43,295,402
|
|
|
10/8/2025
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.45
|
19.42
|
15.55
|
21,783,802
|
|
|
10/7/2025
|
-0.50 / -2.52%
|
19.95
|
19.95
|
19.35
|
19.35
|
19.54
|
15.47
|
12,580,201
|
|
|
10/6/2025
|
+1.15 / +6.15%
|
19.05
|
19.95
|
18.80
|
19.85
|
19.52
|
15.87
|
31,142,500
|
|
|
10/3/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.55
|
18.70
|
18.71
|
14.95
|
9,148,300
|
|
|
10/2/2025
|
-0.50 / -2.59%
|
19.30
|
19.55
|
18.80
|
18.80
|
19.20
|
15.03
|
11,176,400
|
|
|
10/1/2025
|
+0.45 / +2.39%
|
18.85
|
19.55
|
18.80
|
19.30
|
19.37
|
15.43
|
19,780,100
|
|
|
9/30/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.85
|
18.70
|
15.07
|
11,779,602
|
|
|
9/29/2025
|
+0.05 / +0.27%
|
18.80
|
19.10
|
18.65
|
18.85
|
18.83
|
15.07
|
7,329,401
|
|
|
9/26/2025
|
-0.60 / -3.09%
|
19.35
|
19.45
|
18.80
|
18.80
|
19.04
|
15.03
|
13,399,500
|
|
|
9/25/2025
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.35
|
19.40
|
19.50
|
15.51
|
20,796,203
|
|
|
9/24/2025
|
+0.45 / +2.34%
|
19.15
|
19.65
|
18.65
|
19.65
|
19.28
|
15.71
|
29,866,300
|
|
|
9/23/2025
|
+0.20 / +1.05%
|
18.95
|
19.20
|
18.75
|
19.20
|
19.03
|
15.35
|
13,562,803
|
|
|
9/22/2025
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.20
|
19.00
|
18.65
|
15.19
|
20,761,204
|
|
|
9/19/2025
|
-0.25 / -1.33%
|
18.90
|
19.15
|
18.60
|
18.60
|
18.78
|
14.87
|
12,254,000
|
|
|
9/18/2025
|
-0.45 / -2.33%
|
19.30
|
19.45
|
18.70
|
18.85
|
18.94
|
15.07
|
19,366,302
|
|
|
9/17/2025
|
-0.35 / -1.78%
|
19.65
|
19.70
|
19.30
|
19.30
|
19.46
|
15.43
|
10,738,103
|
|
|
9/16/2025
|
-0.15 / -0.76%
|
19.95
|
20.05
|
19.50
|
19.65
|
19.82
|
15.71
|
14,881,101
|
|
|
9/15/2025
|
+0.30 / +1.54%
|
19.55
|
19.90
|
19.45
|
19.80
|
19.68
|
15.83
|
13,096,007
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|