|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
14.60
-0.20/-1.35%
3:09:25 PM
|
|
|
|
Closing price on 8/5/2026
|
|
| Open |
14.55 |
| High |
15.05 |
| Low |
14.55 |
| Volume |
22,739,144 |
| Split-adjusted Price |
14.75 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.20 / +1.37%
|
14.55
|
15.05
|
14.55
|
14.75
|
14.81
|
14.75
|
22,739,144
|
|
|
8/4/2026
|
+0.15 / +1.04%
|
14.40
|
14.55
|
14.35
|
14.55
|
14.45
|
14.55
|
9,007,501
|
|
|
8/3/2026
|
+0.30 / +2.13%
|
14.25
|
14.60
|
14.20
|
14.40
|
14.46
|
14.40
|
12,466,901
|
|
|
7/31/2026
|
-0.30 / -2.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.32
|
14.10
|
10,542,701
|
|
|
7/30/2026
|
+0.30 / +2.13%
|
14.05
|
14.45
|
14.05
|
14.40
|
14.32
|
14.40
|
8,276,300
|
|
|
7/29/2026
|
+0.05 / +0.36%
|
14.05
|
14.15
|
14.00
|
14.10
|
14.08
|
14.10
|
4,546,102
|
|
|
7/28/2026
|
+0.15 / +1.08%
|
13.90
|
14.20
|
13.80
|
14.05
|
14.03
|
14.05
|
9,762,545
|
|
|
7/27/2026
|
-0.30 / -2.11%
|
14.40
|
14.45
|
13.90
|
13.90
|
14.18
|
13.90
|
6,281,500
|
|
|
7/24/2026
|
+0.20 / +1.43%
|
13.95
|
14.35
|
13.75
|
14.20
|
14.06
|
14.20
|
12,197,202
|
|
|
7/23/2026
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.75
|
14.00
|
13.97
|
14.00
|
15,595,800
|
|
|
7/22/2026
|
-0.45 / -3.09%
|
14.55
|
14.75
|
13.90
|
14.10
|
14.19
|
14.10
|
17,492,601
|
|
|
7/21/2026
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.40
|
14.55
|
14.56
|
14.55
|
8,104,944
|
|
|
7/20/2026
|
-0.65 / -4.28%
|
15.15
|
15.20
|
14.45
|
14.55
|
14.73
|
14.55
|
12,118,202
|
|
|
7/17/2026
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.25
|
15.20
|
3,539,644
|
|
|
7/16/2026
|
+0.10 / +0.65%
|
15.25
|
15.50
|
15.05
|
15.40
|
15.18
|
15.40
|
14,197,400
|
|
|
7/15/2026
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.25
|
15.30
|
15.39
|
15.30
|
8,422,045
|
|
|
7/14/2026
|
-0.05 / -0.32%
|
15.55
|
15.65
|
15.30
|
15.50
|
15.45
|
15.50
|
9,098,703
|
|
|
7/13/2026
|
-0.40 / -2.51%
|
15.90
|
15.95
|
15.35
|
15.55
|
15.64
|
15.55
|
14,986,100
|
|
|
7/10/2026
|
-0.25 / -1.54%
|
16.20
|
16.25
|
15.95
|
15.95
|
16.09
|
15.95
|
8,064,419
|
|
|
7/9/2026
|
-0.10 / -0.61%
|
16.25
|
16.45
|
16.15
|
16.20
|
16.28
|
16.20
|
6,884,201
|
|
|
7/8/2026
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.37
|
16.30
|
13,635,800
|
|
|
7/7/2026
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.18
|
16.20
|
5,979,800
|
|
|
7/6/2026
|
-0.35 / -2.11%
|
16.65
|
16.65
|
16.10
|
16.20
|
16.34
|
16.20
|
9,645,740
|
|
|
7/3/2026
|
+0.05 / +0.30%
|
16.50
|
16.60
|
16.35
|
16.55
|
16.47
|
16.55
|
7,418,980
|
|
|
7/2/2026
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.58
|
16.50
|
9,887,270
|
|
|
7/1/2026
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.50
|
16.75
|
16.64
|
16.75
|
25,776,812
|
|
|
6/30/2026
|
+0.25 / +1.53%
|
16.35
|
16.65
|
16.25
|
16.60
|
16.47
|
16.60
|
33,254,501
|
|
|
6/29/2026
|
+0.25 / +1.55%
|
16.15
|
16.40
|
16.15
|
16.35
|
16.31
|
16.35
|
10,112,051
|
|
|
6/26/2026
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
7,485,605
|
|
|
6/25/2026
|
0.00 / 0.00%
|
16.05
|
16.25
|
16.00
|
16.00
|
16.10
|
16.00
|
5,316,902
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
830,200
|
17.10
|
0.59%
|
|
|
|
ACB
|
6,381,200
|
22.50
|
-1.10%
|
|
|
|
BAB
|
7,600
|
10.80
|
0.93%
|
|
|
|
BID
|
3,922,800
|
36.90
|
0.00%
|
|
|
|
BVB
|
781,200
|
12.00
|
-1.64%
|
|
|
|
CTG
|
7,217,900
|
31.80
|
-1.09%
|
|
|
|
EIB
|
4,216,300
|
17.35
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|