|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.00
-0.05/-0.31%
3:09:26 PM
|
|
|
|
Closing price on 5/4/2026
|
|
| Open |
16.25 |
| High |
16.45 |
| Low |
16.25 |
| Volume |
8,453,501 |
| Split-adjusted Price |
16.30 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/30/2026
|
-0.30 / -1.85%
|
15.90
|
16.20
|
15.85
|
15.95
|
15.98
|
15.95
|
5,276,400
|
|
|
3/27/2026
|
+0.35 / +2.20%
|
15.90
|
16.30
|
15.90
|
16.25
|
16.12
|
16.25
|
9,347,800
|
|
|
3/26/2026
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.90
|
15.90
|
15.99
|
15.90
|
7,309,600
|
|
|
3/25/2026
|
+0.35 / +2.22%
|
15.85
|
16.20
|
15.80
|
16.15
|
16.07
|
16.15
|
12,534,600
|
|
|
3/24/2026
|
+0.70 / +4.64%
|
15.50
|
15.95
|
15.35
|
15.80
|
15.66
|
15.80
|
19,741,001
|
|
|
3/23/2026
|
-0.70 / -4.43%
|
15.60
|
15.75
|
15.10
|
15.10
|
15.37
|
15.10
|
16,231,003
|
|
|
3/20/2026
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.88
|
15.80
|
4,869,100
|
|
|
3/19/2026
|
-0.05 / -0.31%
|
15.85
|
16.10
|
15.75
|
16.00
|
15.90
|
16.00
|
11,842,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
482,600
|
15.20
|
-1.94%
|
|
|
|
ACB
|
15,734,200
|
22.85
|
-0.22%
|
|
|
|
BAB
|
500
|
11.20
|
0.00%
|
|
|
|
BID
|
23,775,900
|
42.40
|
3.79%
|
|
|
|
BVB
|
1,469,100
|
12.70
|
1.60%
|
|
|
|
CTG
|
18,248,400
|
36.20
|
1.12%
|
|
|
|
EIB
|
10,698,700
|
22.15
|
0.45%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|