|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 11/11/2026
|
|
| Open |
12.70 |
| High |
13.15 |
| Low |
12.65 |
| Volume |
28,240,400 |
| Split-adjusted Price |
13.10 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2026
|
+0.40 / +3.15%
|
12.70
|
13.15
|
12.65
|
13.10
|
12.89
|
13.10
|
28,240,400
|
|
|
11/10/2026
|
+0.15 / +1.20%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.71
|
12.70
|
22,029,100
|
|
|
11/9/2026
|
-0.15 / -1.18%
|
12.70
|
12.80
|
12.45
|
12.55
|
12.59
|
12.55
|
9,712,857
|
|
|
11/6/2026
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.66
|
12.70
|
26,590,600
|
|
|
11/5/2026
|
+0.05 / +0.39%
|
12.85
|
13.05
|
12.75
|
12.80
|
12.94
|
12.80
|
22,883,900
|
|
|
11/4/2026
|
+0.25 / +2.00%
|
12.50
|
12.85
|
12.45
|
12.75
|
12.67
|
12.75
|
20,766,400
|
|
|
11/3/2026
|
-0.10 / -0.79%
|
12.55
|
12.70
|
12.45
|
12.50
|
12.57
|
12.50
|
10,235,056
|
|
|
11/2/2026
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.25
|
12.60
|
12.54
|
12.60
|
11,323,900
|
|
|
10/30/2026
|
-0.25 / -1.94%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.75
|
12.65
|
8,174,000
|
|
|
10/29/2026
|
-0.10 / -0.77%
|
13.10
|
13.35
|
12.80
|
12.90
|
13.13
|
12.90
|
21,673,100
|
|
|
10/28/2026
|
+0.30 / +2.36%
|
12.70
|
13.10
|
12.55
|
13.00
|
12.90
|
13.00
|
27,404,100
|
|
|
10/27/2026
|
-0.20 / -1.55%
|
12.90
|
13.05
|
12.70
|
12.70
|
12.90
|
12.70
|
17,005,300
|
|
|
10/26/2026
|
-0.10 / -0.77%
|
13.00
|
13.15
|
12.75
|
12.90
|
12.95
|
12.90
|
22,554,300
|
|
|
10/23/2026
|
+0.25 / +1.96%
|
12.75
|
13.10
|
12.55
|
13.00
|
12.84
|
13.00
|
42,891,200
|
|
|
10/22/2026
|
+0.10 / +0.79%
|
12.65
|
13.05
|
12.40
|
12.75
|
12.71
|
12.75
|
27,474,500
|
|
|
10/21/2026
|
+0.65 / +5.42%
|
12.00
|
12.65
|
11.90
|
12.65
|
12.33
|
12.65
|
26,917,500
|
|
|
10/20/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.75
|
12.00
|
11.93
|
12.00
|
13,858,956
|
|
|
10/19/2026
|
-0.05 / -0.42%
|
12.10
|
12.15
|
11.90
|
11.95
|
12.02
|
11.95
|
9,177,200
|
|
|
10/16/2026
|
+0.25 / +2.13%
|
11.85
|
12.25
|
11.75
|
12.00
|
12.01
|
12.00
|
19,776,356
|
|
|
10/15/2026
|
+0.05 / +0.43%
|
11.70
|
12.00
|
11.65
|
11.75
|
11.83
|
11.75
|
11,575,100
|
|
|
10/14/2026
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.65
|
11.70
|
11.83
|
11.70
|
9,160,700
|
|
|
10/13/2026
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.66
|
11.70
|
10,432,100
|
|
|
10/12/2026
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.52
|
11.50
|
4,909,856
|
|
|
10/9/2026
|
-0.15 / -1.29%
|
11.45
|
11.60
|
11.25
|
11.45
|
11.40
|
11.45
|
6,868,500
|
|
|
10/8/2026
|
-0.20 / -1.69%
|
11.80
|
11.85
|
11.55
|
11.60
|
11.71
|
11.60
|
7,790,356
|
|
|
10/7/2026
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.65
|
11.80
|
11.76
|
11.80
|
6,476,201
|
|
|
10/6/2026
|
-0.10 / -0.84%
|
11.85
|
12.00
|
11.60
|
11.80
|
11.78
|
11.80
|
8,439,500
|
|
|
10/5/2026
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.85
|
11.90
|
11.96
|
11.90
|
4,973,300
|
|
|
10/2/2026
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.75
|
11.90
|
12.13
|
11.90
|
11,178,200
|
|
|
10/1/2026
|
-0.05 / -0.35%
|
14.45
|
14.65
|
14.40
|
14.40
|
14.52
|
12.09
|
16,555,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|