|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.00
+0.05/+0.39%
1:00:01 PM
|
|
|
|
Closing price on 2/3/2025
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
8,872,102 |
| Split-adjusted Price |
16.15 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2025
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.10
|
16.15
|
16.24
|
16.15
|
8,872,102
|
|
|
1/24/2025
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.45
|
16.44
|
16.45
|
8,382,701
|
|
|
1/23/2025
|
+0.25 / +1.55%
|
16.25
|
16.40
|
16.10
|
16.35
|
16.28
|
16.35
|
6,459,900
|
|
|
1/22/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.16
|
16.10
|
5,321,701
|
|
|
1/21/2025
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.29
|
16.20
|
5,493,500
|
|
|
1/20/2025
|
+0.25 / +1.55%
|
16.25
|
16.45
|
16.20
|
16.40
|
16.34
|
16.40
|
6,956,100
|
|
|
1/17/2025
|
+0.10 / +0.62%
|
16.05
|
16.20
|
16.00
|
16.15
|
16.09
|
16.15
|
5,197,801
|
|
|
1/16/2025
|
+0.05 / +0.31%
|
16.10
|
16.20
|
16.00
|
16.05
|
16.09
|
16.05
|
6,277,100
|
|
|
1/15/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.01
|
16.00
|
5,990,503
|
|
|
1/14/2025
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.85
|
15.90
|
15.92
|
15.90
|
3,547,501
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.70
|
15.90
|
15.84
|
15.90
|
6,936,805
|
|
|
1/10/2025
|
-0.20 / -1.24%
|
16.10
|
16.25
|
15.85
|
15.90
|
16.04
|
15.90
|
8,367,401
|
|
|
1/9/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.14
|
16.10
|
4,448,701
|
|
|
1/8/2025
|
+0.10 / +0.62%
|
16.25
|
16.35
|
16.15
|
16.20
|
16.24
|
16.20
|
4,666,606
|
|
|
1/7/2025
|
+0.05 / +0.31%
|
16.10
|
16.25
|
16.05
|
16.10
|
16.13
|
16.10
|
5,784,503
|
|
|
1/6/2025
|
-0.15 / -0.93%
|
16.20
|
16.30
|
16.00
|
16.05
|
16.14
|
16.05
|
7,769,804
|
|
|
1/3/2025
|
-0.35 / -2.11%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.32
|
16.20
|
10,057,205
|
|
|
1/2/2025
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.55
|
16.54
|
16.55
|
5,149,608
|
|
|
12/31/2024
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.50
|
16.65
|
16.62
|
16.65
|
7,930,003
|
|
|
12/30/2024
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.65
|
16.68
|
16.65
|
6,760,608
|
|
|
12/27/2024
|
+0.20 / +1.21%
|
16.60
|
17.05
|
16.55
|
16.75
|
16.87
|
16.75
|
27,796,401
|
|
|
12/26/2024
|
+0.15 / +0.91%
|
16.35
|
16.60
|
16.35
|
16.55
|
16.49
|
16.55
|
8,942,501
|
|
|
12/25/2024
|
+0.35 / +2.18%
|
16.10
|
16.85
|
16.05
|
16.40
|
16.44
|
16.40
|
16,040,602
|
|
|
12/24/2024
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.00
|
16.05
|
16.05
|
16.05
|
7,449,200
|
|
|
12/23/2024
|
+0.15 / +0.94%
|
16.15
|
16.20
|
16.00
|
16.05
|
16.09
|
16.05
|
7,722,108
|
|
|
12/20/2024
|
-0.10 / -0.63%
|
16.05
|
16.05
|
15.90
|
15.90
|
15.98
|
15.90
|
5,572,801
|
|
|
12/19/2024
|
-0.25 / -1.54%
|
16.05
|
16.15
|
15.95
|
16.00
|
16.04
|
16.00
|
11,235,403
|
|
|
12/18/2024
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.10
|
16.25
|
16.18
|
16.25
|
6,405,701
|
|
|
12/17/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.15
|
16.20
|
16.20
|
16.20
|
4,740,402
|
|
|
12/16/2024
|
-0.05 / -0.31%
|
16.25
|
16.40
|
16.15
|
16.20
|
16.25
|
16.20
|
16,400,602
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
723,500
|
7.20
|
0.00%
|
|
|
|
ACB
|
5,244,000
|
24.20
|
-0.41%
|
|
|
|
BAB
|
0
|
11.00
|
0.00%
|
|
|
|
BID
|
2,038,000
|
35.10
|
-2.50%
|
|
|
|
BVB
|
858,500
|
11.90
|
-0.83%
|
|
|
|
CTG
|
4,549,300
|
36.75
|
-1.21%
|
|
|
|
EIB
|
2,226,700
|
17.85
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 1:00:00 PM
|
|
|
|
|