|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 9/25/2026
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
9,975,901 |
| Split-adjusted Price |
12.25 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.68
|
12.25
|
9,975,901
|
|
|
9/24/2026
|
-0.05 / -0.34%
|
14.75
|
14.85
|
14.50
|
14.70
|
14.68
|
12.34
|
14,296,256
|
|
|
9/23/2026
|
+0.50 / +3.51%
|
14.30
|
14.75
|
14.25
|
14.75
|
14.55
|
12.38
|
28,156,800
|
|
|
9/22/2026
|
+0.25 / +1.79%
|
14.10
|
14.25
|
14.05
|
14.25
|
14.18
|
11.96
|
10,217,301
|
|
|
9/21/2026
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.13
|
11.75
|
7,311,001
|
|
|
9/18/2026
|
+0.05 / +0.36%
|
14.20
|
14.35
|
14.10
|
14.10
|
14.20
|
11.84
|
6,855,801
|
|
|
9/17/2026
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.95
|
14.05
|
14.14
|
11.79
|
9,257,058
|
|
|
9/16/2026
|
-0.15 / -1.06%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.09
|
11.75
|
4,619,701
|
|
|
9/15/2026
|
+0.15 / +1.07%
|
14.00
|
14.35
|
14.00
|
14.15
|
14.16
|
11.88
|
16,853,103
|
|
|
9/14/2026
|
-0.15 / -1.06%
|
14.15
|
14.25
|
13.95
|
14.00
|
14.11
|
11.75
|
7,045,358
|
|
|
9/11/2026
|
-0.30 / -2.08%
|
14.40
|
14.45
|
14.15
|
14.15
|
14.24
|
11.88
|
6,437,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
12.13
|
4,276,604
|
|
|
9/9/2026
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.45
|
14.45
|
14.50
|
12.13
|
2,307,600
|
|
|
9/8/2026
|
-0.05 / -0.34%
|
14.55
|
14.65
|
14.50
|
14.50
|
14.57
|
12.17
|
6,059,301
|
|
|
9/7/2026
|
-0.15 / -1.02%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.66
|
12.21
|
5,151,501
|
|
|
9/4/2026
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
12.34
|
9,028,457
|
|
|
9/3/2026
|
-0.15 / -1.02%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.54
|
12.17
|
3,213,601
|
|
|
8/28/2026
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.60
|
14.65
|
14.73
|
12.30
|
6,618,501
|
|
|
8/27/2026
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.50
|
14.70
|
14.62
|
12.34
|
4,373,201
|
|
|
8/26/2026
|
+0.05 / +0.35%
|
14.45
|
14.65
|
14.35
|
14.50
|
14.51
|
12.17
|
7,327,202
|
|
|
8/25/2026
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.40
|
14.45
|
14.52
|
12.13
|
5,370,200
|
|
|
8/24/2026
|
-0.20 / -1.35%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.82
|
12.25
|
13,007,701
|
|
|
8/21/2026
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.66
|
12.42
|
8,555,557
|
|
|
8/20/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.35
|
14.50
|
14.53
|
12.17
|
6,285,001
|
|
|
8/19/2026
|
+0.15 / +1.05%
|
14.35
|
14.50
|
14.20
|
14.50
|
14.38
|
12.17
|
7,658,002
|
|
|
8/18/2026
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.35
|
14.36
|
12.04
|
4,017,901
|
|
|
8/17/2026
|
+0.05 / +0.35%
|
14.40
|
14.55
|
14.30
|
14.45
|
14.41
|
12.13
|
4,463,801
|
|
|
8/14/2026
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.44
|
12.09
|
4,193,701
|
|
|
8/13/2026
|
-0.25 / -1.70%
|
14.70
|
14.80
|
14.45
|
14.45
|
14.65
|
12.13
|
9,706,500
|
|
|
8/12/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
12.34
|
3,025,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|