|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.80
-0.30/-1.75%
3:09:27 PM
|
|
|
|
Closing price on 2/5/2026
|
|
| Open |
17.40 |
| High |
17.55 |
| Low |
17.10 |
| Volume |
6,541,320 |
| Split-adjusted Price |
17.10 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.30 / -1.72%
|
17.40
|
17.55
|
17.10
|
17.10
|
17.28
|
17.10
|
6,541,320
|
|
|
2/4/2026
|
+0.25 / +1.46%
|
17.15
|
17.45
|
17.10
|
17.40
|
17.29
|
17.40
|
9,074,002
|
|
|
2/3/2026
|
+0.15 / +0.88%
|
17.20
|
17.35
|
16.95
|
17.15
|
17.17
|
17.15
|
9,097,701
|
|
|
2/2/2026
|
-0.20 / -1.16%
|
17.20
|
17.35
|
17.00
|
17.00
|
17.16
|
17.00
|
8,076,301
|
|
|
1/30/2026
|
+0.50 / +2.99%
|
16.80
|
17.20
|
16.65
|
17.20
|
16.94
|
17.20
|
6,698,120
|
|
|
1/29/2026
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.86
|
16.70
|
11,212,816
|
|
|
1/28/2026
|
-0.30 / -1.74%
|
17.25
|
17.25
|
16.85
|
16.90
|
17.00
|
16.90
|
6,731,020
|
|
|
1/27/2026
|
+0.10 / +0.58%
|
17.05
|
17.25
|
17.00
|
17.20
|
17.15
|
17.20
|
7,435,403
|
|
|
1/26/2026
|
-0.15 / -0.87%
|
17.15
|
17.25
|
16.80
|
17.10
|
16.99
|
17.10
|
9,317,320
|
|
|
1/23/2026
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.20
|
17.25
|
17.35
|
17.25
|
6,045,100
|
|
|
1/22/2026
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.41
|
17.40
|
8,340,300
|
|
|
1/21/2026
|
-0.25 / -1.43%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.25
|
17.20
|
7,552,102
|
|
|
1/20/2026
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.40
|
17.45
|
17.63
|
17.45
|
20,278,774
|
|
|
1/19/2026
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.41
|
17.35
|
5,048,401
|
|
|
1/16/2026
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.35
|
17.40
|
17.49
|
17.40
|
8,678,500
|
|
|
1/15/2026
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.30
|
17.40
|
17.47
|
17.40
|
9,922,702
|
|
|
1/14/2026
|
-0.40 / -2.23%
|
17.95
|
17.95
|
17.50
|
17.50
|
17.69
|
17.50
|
18,079,602
|
|
|
1/13/2026
|
-0.30 / -1.65%
|
18.30
|
18.50
|
17.85
|
17.90
|
18.08
|
17.90
|
25,847,901
|
|
|
1/12/2026
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.55
|
18.20
|
18.02
|
18.20
|
31,813,602
|
|
|
1/9/2026
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.75
|
17.60
|
25,467,703
|
|
|
1/8/2026
|
+0.20 / +1.15%
|
17.50
|
18.15
|
17.30
|
17.65
|
17.74
|
17.65
|
28,555,189
|
|
|
1/7/2026
|
+0.40 / +2.35%
|
17.20
|
17.65
|
17.10
|
17.45
|
17.46
|
17.45
|
26,198,100
|
|
|
1/6/2026
|
+0.45 / +2.71%
|
16.75
|
17.15
|
16.55
|
17.05
|
16.80
|
17.05
|
9,984,603
|
|
|
1/5/2026
|
-0.50 / -2.92%
|
17.15
|
17.20
|
16.55
|
16.60
|
16.83
|
16.60
|
10,069,720
|
|
|
12/31/2025
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.17
|
17.10
|
4,734,200
|
|
|
12/30/2025
|
+0.25 / +1.48%
|
17.00
|
17.30
|
16.95
|
17.15
|
17.16
|
17.15
|
9,442,820
|
|
|
12/29/2025
|
-0.05 / -0.29%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
16.90
|
6,787,801
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
16.90
|
17.15
|
16.60
|
16.95
|
16.88
|
16.95
|
7,715,420
|
|
|
12/25/2025
|
-0.40 / -2.30%
|
17.45
|
17.55
|
17.00
|
17.00
|
17.21
|
17.00
|
6,278,500
|
|
|
12/24/2025
|
+0.05 / +0.29%
|
17.35
|
17.60
|
17.10
|
17.40
|
17.41
|
17.40
|
7,993,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,893,200
|
13.80
|
-0.72%
|
|
|
|
ACB
|
18,597,300
|
23.00
|
-1.92%
|
|
|
|
BAB
|
18,900
|
12.10
|
0.00%
|
|
|
|
BID
|
9,885,700
|
51.40
|
-0.19%
|
|
|
|
BVB
|
2,695,800
|
13.20
|
-3.65%
|
|
|
|
CTG
|
24,838,700
|
37.40
|
-3.11%
|
|
|
|
EIB
|
7,748,100
|
20.60
|
-1.90%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|