|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 11/20/2025
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
4,211,000 |
| Split-adjusted Price |
14.48 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.25
|
17.16
|
14.48
|
4,211,000
|
|
|
11/19/2025
|
-0.45 / -2.56%
|
17.60
|
17.60
|
17.15
|
17.15
|
17.36
|
14.40
|
5,309,002
|
|
|
11/18/2025
|
+0.45 / +2.62%
|
17.15
|
17.60
|
17.10
|
17.60
|
17.46
|
14.77
|
13,307,100
|
|
|
11/17/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.15
|
17.07
|
14.40
|
4,700,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.90
|
14.23
|
4,315,301
|
|
|
11/13/2025
|
-0.35 / -2.02%
|
17.20
|
17.25
|
16.95
|
16.95
|
17.05
|
14.23
|
4,898,502
|
|
|
11/12/2025
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.75
|
17.30
|
17.10
|
14.52
|
10,837,703
|
|
|
11/11/2025
|
+0.40 / +2.42%
|
16.55
|
16.90
|
16.45
|
16.90
|
16.65
|
14.19
|
4,332,601
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.50
|
16.61
|
13.85
|
5,423,201
|
|
|
11/7/2025
|
-0.40 / -2.37%
|
16.80
|
16.95
|
16.35
|
16.50
|
16.71
|
13.85
|
8,560,702
|
|
|
11/6/2025
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.75
|
16.90
|
16.95
|
14.19
|
4,174,704
|
|
|
11/5/2025
|
-0.35 / -2.03%
|
17.20
|
17.25
|
16.85
|
16.90
|
17.05
|
14.19
|
4,660,000
|
|
|
11/4/2025
|
+0.60 / +3.60%
|
16.65
|
17.45
|
16.55
|
17.25
|
16.98
|
14.48
|
16,470,600
|
|
|
11/3/2025
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.65
|
16.65
|
17.06
|
13.98
|
20,592,706
|
|
|
10/31/2025
|
-0.50 / -2.92%
|
17.10
|
17.30
|
16.65
|
16.65
|
16.91
|
13.98
|
8,998,603
|
|
|
10/30/2025
|
-0.15 / -0.87%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.31
|
14.40
|
5,633,501
|
|
|
10/29/2025
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.90
|
18.15
|
18.22
|
14.51
|
11,134,103
|
|
|
10/28/2025
|
+0.40 / +2.28%
|
17.50
|
17.95
|
17.45
|
17.95
|
17.61
|
14.35
|
8,995,802
|
|
|
10/27/2025
|
-0.35 / -1.96%
|
18.00
|
18.05
|
17.55
|
17.55
|
17.76
|
14.03
|
7,504,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|