|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.50
+0.75/+4.76%
3:09:28 PM
|
|
|
|
Closing price on 3/16/2026
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.95 |
| Volume |
7,532,301 |
| Split-adjusted Price |
16.00 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2026
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.95
|
16.00
|
16.05
|
16.00
|
7,532,301
|
|
|
3/13/2026
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.85
|
16.00
|
16.04
|
16.00
|
11,542,700
|
|
|
3/12/2026
|
-0.40 / -2.43%
|
16.20
|
16.45
|
15.95
|
16.05
|
16.18
|
16.05
|
13,503,500
|
|
|
3/11/2026
|
+0.45 / +2.81%
|
16.05
|
16.70
|
16.00
|
16.45
|
16.41
|
16.45
|
21,058,900
|
|
|
3/10/2026
|
+0.30 / +1.91%
|
16.10
|
16.35
|
15.70
|
16.00
|
16.02
|
16.00
|
22,268,301
|
|
|
3/9/2026
|
-1.15 / -6.82%
|
15.80
|
16.50
|
15.70
|
15.70
|
15.72
|
15.70
|
28,938,321
|
|
|
3/6/2026
|
-0.20 / -1.17%
|
17.00
|
17.25
|
16.85
|
16.85
|
16.98
|
16.85
|
14,371,800
|
|
|
3/5/2026
|
-0.25 / -1.45%
|
17.50
|
17.70
|
17.05
|
17.05
|
17.39
|
17.05
|
18,676,900
|
|
|
3/4/2026
|
-0.30 / -1.70%
|
17.55
|
17.80
|
16.60
|
17.30
|
17.10
|
17.30
|
30,177,900
|
|
|
3/3/2026
|
-0.20 / -1.12%
|
17.85
|
18.20
|
17.55
|
17.60
|
17.91
|
17.60
|
26,385,800
|
|
|
3/2/2026
|
-0.60 / -3.26%
|
17.90
|
18.45
|
17.80
|
17.80
|
18.09
|
17.80
|
38,690,700
|
|
|
2/27/2026
|
+0.05 / +0.27%
|
18.45
|
18.70
|
18.25
|
18.40
|
18.48
|
18.40
|
18,259,800
|
|
|
2/26/2026
|
-0.30 / -1.61%
|
18.80
|
18.80
|
18.15
|
18.35
|
18.38
|
18.35
|
20,461,500
|
|
|
2/25/2026
|
+0.60 / +3.32%
|
18.25
|
18.70
|
18.05
|
18.65
|
18.40
|
18.65
|
50,486,302
|
|
|
2/24/2026
|
+0.05 / +0.28%
|
18.00
|
18.35
|
17.65
|
18.05
|
17.97
|
18.05
|
36,077,102
|
|
|
2/23/2026
|
+0.50 / +2.86%
|
17.60
|
18.05
|
17.40
|
18.00
|
17.80
|
18.00
|
35,324,404
|
|
|
2/13/2026
|
+0.35 / +2.04%
|
17.15
|
17.50
|
17.10
|
17.50
|
17.32
|
17.50
|
5,366,801
|
|
|
2/12/2026
|
-0.20 / -1.15%
|
17.45
|
17.50
|
17.15
|
17.15
|
17.32
|
17.15
|
4,649,600
|
|
|
2/11/2026
|
+0.55 / +3.27%
|
16.80
|
17.35
|
16.80
|
17.35
|
17.12
|
17.35
|
9,652,720
|
|
|
2/10/2026
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.65
|
16.80
|
16.80
|
16.80
|
4,515,302
|
|
|
2/9/2026
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.80
|
16.84
|
16.80
|
5,885,719
|
|
|
2/6/2026
|
-0.30 / -1.75%
|
17.05
|
17.10
|
16.75
|
16.80
|
16.86
|
16.80
|
9,027,302
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
861,300
|
14.90
|
2.76%
|
|
|
|
ACB
|
19,727,300
|
24.10
|
3.88%
|
|
|
|
BAB
|
15,900
|
11.30
|
2.73%
|
|
|
|
BID
|
15,053,900
|
41.45
|
5.20%
|
|
|
|
BVB
|
1,792,000
|
12.60
|
5.00%
|
|
|
|
CTG
|
13,337,900
|
35.50
|
5.34%
|
|
|
|
EIB
|
15,475,400
|
23.05
|
4.30%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|