|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 5/27/2026
|
|
| Open |
15.85 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
23,910,600 |
| Split-adjusted Price |
13.64 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.45 / +2.85%
|
15.85
|
16.30
|
15.80
|
16.25
|
16.07
|
13.64
|
23,910,600
|
|
|
5/26/2026
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.74
|
13.26
|
10,799,182
|
|
|
5/25/2026
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.62
|
13.09
|
5,539,876
|
|
|
5/22/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.54
|
13.05
|
4,716,400
|
|
|
5/21/2026
|
+0.10 / +0.65%
|
15.60
|
15.65
|
15.50
|
15.60
|
15.56
|
13.09
|
6,290,600
|
|
|
5/20/2026
|
+0.15 / +0.98%
|
15.45
|
15.65
|
15.15
|
15.50
|
15.44
|
13.01
|
16,782,424
|
|
|
5/19/2026
|
-0.15 / -0.97%
|
15.65
|
15.70
|
15.35
|
15.35
|
15.50
|
12.88
|
8,367,008
|
|
|
5/18/2026
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.56
|
13.01
|
7,794,579
|
|
|
5/15/2026
|
-0.15 / -0.95%
|
15.90
|
15.95
|
15.70
|
15.70
|
15.80
|
13.18
|
3,310,554
|
|
|
5/14/2026
|
+0.25 / +1.60%
|
15.70
|
16.00
|
15.60
|
15.85
|
15.87
|
13.30
|
11,217,201
|
|
|
5/13/2026
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.55
|
15.60
|
15.63
|
13.09
|
7,296,100
|
|
|
5/12/2026
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.50
|
15.80
|
15.65
|
13.26
|
13,861,212
|
|
|
5/11/2026
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.75
|
15.75
|
15.85
|
13.22
|
12,666,900
|
|
|
5/8/2026
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.03
|
13.43
|
13,204,918
|
|
|
5/7/2026
|
-0.20 / -1.23%
|
16.25
|
16.35
|
16.05
|
16.05
|
16.15
|
13.47
|
11,960,317
|
|
|
5/6/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.25
|
16.16
|
13.64
|
7,976,817
|
|
|
5/5/2026
|
-0.05 / -0.31%
|
16.25
|
16.30
|
15.95
|
16.25
|
16.13
|
13.64
|
11,896,300
|
|
|
5/4/2026
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.25
|
16.30
|
16.35
|
13.68
|
8,453,501
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.15
|
16.25
|
16.25
|
13.64
|
4,029,500
|
|
|
4/28/2026
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.25
|
16.25
|
16.30
|
13.64
|
4,413,200
|
|
|
4/24/2026
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.25
|
16.30
|
16.34
|
13.68
|
4,421,032
|
|
|
4/23/2026
|
0.00 / 0.00%
|
16.30
|
16.65
|
16.25
|
16.30
|
16.44
|
13.68
|
9,892,084
|
|
|
4/22/2026
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.15
|
16.30
|
16.23
|
13.68
|
6,393,855
|
|
|
4/21/2026
|
-0.15 / -0.91%
|
16.45
|
16.50
|
16.25
|
16.25
|
16.36
|
13.64
|
8,170,401
|
|
|
4/20/2026
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.25
|
16.40
|
16.40
|
13.77
|
7,903,718
|
|
|
4/17/2026
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.20
|
16.25
|
16.30
|
13.64
|
6,029,401
|
|
|
4/16/2026
|
-0.15 / -0.91%
|
16.40
|
16.45
|
16.20
|
16.25
|
16.29
|
13.64
|
6,891,507
|
|
|
4/15/2026
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.35
|
16.40
|
16.46
|
13.77
|
7,871,449
|
|
|
4/14/2026
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.45
|
16.54
|
13.81
|
10,497,602
|
|
|
4/13/2026
|
+0.05 / +0.31%
|
16.20
|
16.50
|
16.10
|
16.35
|
16.30
|
13.72
|
7,939,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
637,100
|
16.70
|
-0.60%
|
|
|
|
ACB
|
9,201,400
|
20.60
|
-0.48%
|
|
|
|
BAB
|
300
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,589,600
|
32.45
|
0.78%
|
|
|
|
BVB
|
447,200
|
10.40
|
0.00%
|
|
|
|
CTG
|
6,167,200
|
31.80
|
-0.31%
|
|
|
|
EIB
|
1,900,800
|
16.40
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|