|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
11.90
-0.85/-6.67%
3:10:01 PM
|
|
|
|
Closing price on 3/7/2025
|
|
| Open |
16.20 |
| High |
16.45 |
| Low |
16.20 |
| Volume |
19,355,401 |
| Split-adjusted Price |
16.35 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.20
|
16.35
|
16.36
|
16.35
|
19,355,401
|
|
|
3/6/2025
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.05
|
16.20
|
16.14
|
16.20
|
17,481,604
|
|
|
3/5/2025
|
-0.10 / -0.62%
|
16.25
|
16.40
|
16.10
|
16.10
|
16.23
|
16.10
|
15,091,100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.20
|
16.20
|
16.20
|
20,875,802
|
|
|
3/3/2025
|
-0.50 / -2.99%
|
16.40
|
16.45
|
16.10
|
16.20
|
16.23
|
16.20
|
62,232,602
|
|
|
2/28/2025
|
-0.20 / -1.18%
|
16.85
|
16.90
|
16.70
|
16.70
|
16.78
|
16.70
|
20,436,101
|
|
|
2/27/2025
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.91
|
16.90
|
18,440,305
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.95
|
16.97
|
16.95
|
13,056,217
|
|
|
2/25/2025
|
-0.10 / -0.59%
|
17.15
|
17.15
|
16.90
|
16.95
|
17.00
|
16.95
|
15,529,902
|
|
|
2/24/2025
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.90
|
17.05
|
17.02
|
17.05
|
12,868,208
|
|
|
2/21/2025
|
-0.10 / -0.58%
|
17.15
|
17.15
|
16.90
|
17.00
|
17.02
|
17.00
|
11,808,804
|
|
|
2/20/2025
|
+0.10 / +0.59%
|
17.00
|
17.25
|
16.95
|
17.10
|
17.10
|
17.10
|
17,107,501
|
|
|
2/19/2025
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.95
|
17.00
|
8,589,205
|
|
|
2/18/2025
|
+0.05 / +0.30%
|
16.85
|
17.05
|
16.80
|
16.90
|
16.91
|
16.90
|
9,227,105
|
|
|
2/17/2025
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.80
|
16.85
|
16.88
|
16.85
|
8,921,240
|
|
|
2/14/2025
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
16.90
|
17.00
|
16.90
|
9,816,600
|
|
|
2/13/2025
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.75
|
16.90
|
16.87
|
16.90
|
10,449,004
|
|
|
2/12/2025
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.92
|
16.85
|
7,638,404
|
|
|
2/11/2025
|
+0.25 / +1.49%
|
16.75
|
17.20
|
16.75
|
17.00
|
17.00
|
17.00
|
42,514,003
|
|
|
2/10/2025
|
+0.20 / +1.21%
|
16.50
|
16.85
|
16.35
|
16.75
|
16.66
|
16.75
|
17,700,208
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.45
|
16.55
|
16.62
|
16.55
|
11,050,905
|
|
|
2/6/2025
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.50
|
16.55
|
16.71
|
16.55
|
9,614,907
|
|
|
2/5/2025
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.45
|
16.60
|
16.59
|
16.60
|
9,206,804
|
|
|
2/4/2025
|
+0.40 / +2.48%
|
16.25
|
16.60
|
16.15
|
16.55
|
16.42
|
16.55
|
10,979,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,685,600
|
6.80
|
-4.23%
|
|
|
|
ACB
|
43,676,900
|
22.15
|
-6.93%
|
|
|
|
BAB
|
14,300
|
9.90
|
-9.17%
|
|
|
|
BID
|
4,706,500
|
33.50
|
-6.94%
|
|
|
|
BVB
|
7,102,100
|
10.70
|
-13.01%
|
|
|
|
CTG
|
18,688,600
|
36.00
|
-6.98%
|
|
|
|
EIB
|
8,767,800
|
16.75
|
-6.94%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|