|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.85
+0.25/+1.60%
3:09:27 PM
|
|
|
|
Closing price on 5/14/2026
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
11,217,201 |
| Split-adjusted Price |
15.85 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.25 / +1.60%
|
15.70
|
16.00
|
15.60
|
15.85
|
15.87
|
15.85
|
11,217,201
|
|
|
5/13/2026
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.55
|
15.60
|
15.63
|
15.60
|
7,296,100
|
|
|
5/12/2026
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.50
|
15.80
|
15.65
|
15.80
|
13,861,212
|
|
|
5/11/2026
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.75
|
15.75
|
15.85
|
15.75
|
12,666,900
|
|
|
5/8/2026
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.03
|
16.00
|
13,204,918
|
|
|
5/7/2026
|
-0.20 / -1.23%
|
16.25
|
16.35
|
16.05
|
16.05
|
16.15
|
16.05
|
11,960,317
|
|
|
5/6/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.25
|
16.16
|
16.25
|
7,976,817
|
|
|
5/5/2026
|
-0.05 / -0.31%
|
16.25
|
16.30
|
15.95
|
16.25
|
16.13
|
16.25
|
11,896,300
|
|
|
5/4/2026
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.25
|
16.30
|
16.35
|
16.30
|
8,453,501
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.15
|
16.25
|
16.25
|
16.25
|
4,029,500
|
|
|
4/28/2026
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.25
|
16.25
|
16.30
|
16.25
|
4,413,200
|
|
|
4/24/2026
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.25
|
16.30
|
16.34
|
16.30
|
4,421,032
|
|
|
4/23/2026
|
0.00 / 0.00%
|
16.30
|
16.65
|
16.25
|
16.30
|
16.44
|
16.30
|
9,892,084
|
|
|
4/22/2026
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.15
|
16.30
|
16.23
|
16.30
|
6,393,855
|
|
|
4/21/2026
|
-0.15 / -0.91%
|
16.45
|
16.50
|
16.25
|
16.25
|
16.36
|
16.25
|
8,170,401
|
|
|
4/20/2026
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.25
|
16.40
|
16.40
|
16.40
|
7,903,718
|
|
|
4/17/2026
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.20
|
16.25
|
16.30
|
16.25
|
6,029,401
|
|
|
4/16/2026
|
-0.15 / -0.91%
|
16.40
|
16.45
|
16.20
|
16.25
|
16.29
|
16.25
|
6,891,507
|
|
|
4/15/2026
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.35
|
16.40
|
16.46
|
16.40
|
7,871,449
|
|
|
4/14/2026
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.45
|
16.54
|
16.45
|
10,497,602
|
|
|
4/13/2026
|
+0.05 / +0.31%
|
16.20
|
16.50
|
16.10
|
16.35
|
16.30
|
16.35
|
7,939,500
|
|
|
4/10/2026
|
+0.05 / +0.31%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.52
|
16.30
|
10,175,926
|
|
|
4/9/2026
|
-0.25 / -1.52%
|
16.45
|
16.45
|
16.25
|
16.25
|
16.32
|
16.25
|
9,453,375
|
|
|
4/8/2026
|
+0.75 / +4.76%
|
16.20
|
16.60
|
16.15
|
16.50
|
16.39
|
16.50
|
17,471,600
|
|
|
4/7/2026
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.55
|
15.75
|
15.73
|
15.75
|
9,187,900
|
|
|
4/6/2026
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.85
|
15.85
|
15.98
|
15.85
|
4,718,001
|
|
|
4/3/2026
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.95
|
16.00
|
16.01
|
16.00
|
4,118,603
|
|
|
4/2/2026
|
-0.35 / -2.14%
|
16.25
|
16.25
|
15.95
|
16.00
|
16.08
|
16.00
|
6,901,103
|
|
|
4/1/2026
|
+0.05 / +0.31%
|
16.55
|
16.75
|
16.30
|
16.35
|
16.47
|
16.35
|
11,594,502
|
|
|
3/31/2026
|
+0.35 / +2.19%
|
16.05
|
16.50
|
16.00
|
16.30
|
16.33
|
16.30
|
11,505,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
504,900
|
15.20
|
0.00%
|
|
|
|
ACB
|
16,144,400
|
22.80
|
1.33%
|
|
|
|
BAB
|
5,500
|
11.20
|
0.00%
|
|
|
|
BID
|
11,071,100
|
43.55
|
1.75%
|
|
|
|
BVB
|
898,200
|
12.70
|
-0.78%
|
|
|
|
CTG
|
9,116,900
|
35.95
|
1.13%
|
|
|
|
EIB
|
7,246,200
|
22.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|