|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.60
-0.20/-1.27%
3:09:27 PM
|
|
|
|
Closing price on 12/22/2025
|
|
| Open |
16.95 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
12,593,001 |
| Split-adjusted Price |
17.30 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2025
|
+0.45 / +2.67%
|
16.95
|
17.40
|
16.80
|
17.30
|
17.15
|
17.30
|
12,593,001
|
|
|
12/19/2025
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.65
|
16.85
|
16.77
|
16.85
|
3,947,500
|
|
|
12/18/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.45
|
16.70
|
16.59
|
16.70
|
3,477,100
|
|
|
12/17/2025
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.72
|
16.50
|
10,272,400
|
|
|
12/16/2025
|
+0.45 / +2.75%
|
16.35
|
16.80
|
15.90
|
16.80
|
16.40
|
16.80
|
10,785,401
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.25
|
16.35
|
16.37
|
16.35
|
7,333,703
|
|
|
12/12/2025
|
-0.45 / -2.68%
|
16.80
|
16.90
|
16.35
|
16.35
|
16.64
|
16.35
|
9,135,901
|
|
|
12/11/2025
|
-0.10 / -0.59%
|
16.95
|
17.05
|
16.75
|
16.80
|
16.89
|
16.80
|
6,568,300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.97
|
16.90
|
3,193,101
|
|
|
12/9/2025
|
-0.30 / -1.74%
|
17.15
|
17.25
|
16.70
|
16.90
|
16.95
|
16.90
|
16,834,200
|
|
|
12/8/2025
|
-0.20 / -1.15%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.29
|
17.20
|
4,425,100
|
|
|
12/5/2025
|
-0.20 / -1.14%
|
17.70
|
17.75
|
17.25
|
17.40
|
17.50
|
17.40
|
7,624,600
|
|
|
12/4/2025
|
+0.25 / +1.44%
|
17.35
|
17.65
|
17.35
|
17.60
|
17.55
|
17.60
|
16,295,000
|
|
|
12/3/2025
|
+0.25 / +1.46%
|
17.15
|
17.65
|
17.15
|
17.35
|
17.46
|
17.35
|
17,179,000
|
|
|
12/2/2025
|
+0.10 / +0.59%
|
17.00
|
17.15
|
16.85
|
17.10
|
16.99
|
17.10
|
6,543,900
|
|
|
12/1/2025
|
-0.30 / -1.73%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.10
|
17.00
|
8,367,400
|
|
|
11/28/2025
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.00
|
17.30
|
17.21
|
17.30
|
3,772,500
|
|
|
11/27/2025
|
-0.05 / -0.29%
|
17.40
|
17.80
|
17.30
|
17.35
|
17.53
|
17.35
|
9,047,800
|
|
|
11/26/2025
|
+0.45 / +2.65%
|
16.90
|
17.45
|
16.90
|
17.40
|
17.20
|
17.40
|
7,945,102
|
|
|
11/25/2025
|
-0.30 / -1.74%
|
17.10
|
17.25
|
16.85
|
16.95
|
17.00
|
16.95
|
7,240,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.00
|
17.25
|
17.22
|
17.25
|
6,698,002
|
|
|
11/21/2025
|
0.00 / 0.00%
|
17.05
|
17.25
|
16.85
|
17.25
|
17.03
|
17.25
|
5,447,601
|
|
|
11/20/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.25
|
17.16
|
17.25
|
4,211,000
|
|
|
11/19/2025
|
-0.45 / -2.56%
|
17.60
|
17.60
|
17.15
|
17.15
|
17.36
|
17.15
|
5,309,002
|
|
|
11/18/2025
|
+0.45 / +2.62%
|
17.15
|
17.60
|
17.10
|
17.60
|
17.46
|
17.60
|
13,307,100
|
|
|
11/17/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.15
|
17.07
|
17.15
|
4,700,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.90
|
16.95
|
4,315,301
|
|
|
11/13/2025
|
-0.35 / -2.02%
|
17.20
|
17.25
|
16.95
|
16.95
|
17.05
|
16.95
|
4,898,502
|
|
|
11/12/2025
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.75
|
17.30
|
17.10
|
17.30
|
10,837,703
|
|
|
11/11/2025
|
+0.40 / +2.42%
|
16.55
|
16.90
|
16.45
|
16.90
|
16.65
|
16.90
|
4,332,601
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
345,000
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,238,100
|
22.50
|
-0.88%
|
|
|
|
BAB
|
700
|
11.20
|
0.00%
|
|
|
|
BID
|
15,229,800
|
42.80
|
2.51%
|
|
|
|
BVB
|
1,497,600
|
12.80
|
-0.78%
|
|
|
|
CTG
|
9,697,200
|
35.55
|
0.85%
|
|
|
|
EIB
|
12,142,200
|
22.10
|
-2.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|