|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.50
-0.40/-2.23%
3:09:28 PM
|
|
|
|
Closing price on 1/14/2026
|
|
| Open |
17.95 |
| High |
17.95 |
| Low |
17.50 |
| Volume |
18,079,602 |
| Split-adjusted Price |
17.50 |
There is no data on 1/15/2026. Display data on 1/14/2026 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2026
|
-0.40 / -2.23%
|
17.95
|
17.95
|
17.50
|
17.50
|
17.69
|
17.50
|
18,079,602
|
|
|
1/13/2026
|
-0.30 / -1.65%
|
18.30
|
18.50
|
17.85
|
17.90
|
18.08
|
17.90
|
25,847,901
|
|
|
1/12/2026
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.55
|
18.20
|
18.02
|
18.20
|
31,813,602
|
|
|
1/9/2026
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.75
|
17.60
|
25,467,703
|
|
|
1/8/2026
|
+0.20 / +1.15%
|
17.50
|
18.15
|
17.30
|
17.65
|
17.74
|
17.65
|
28,555,189
|
|
|
1/7/2026
|
+0.40 / +2.35%
|
17.20
|
17.65
|
17.10
|
17.45
|
17.46
|
17.45
|
26,198,100
|
|
|
1/6/2026
|
+0.45 / +2.71%
|
16.75
|
17.15
|
16.55
|
17.05
|
16.80
|
17.05
|
9,984,603
|
|
|
1/5/2026
|
-0.50 / -2.92%
|
17.15
|
17.20
|
16.55
|
16.60
|
16.83
|
16.60
|
10,069,720
|
|
|
12/31/2025
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.17
|
17.10
|
4,734,200
|
|
|
12/30/2025
|
+0.25 / +1.48%
|
17.00
|
17.30
|
16.95
|
17.15
|
17.16
|
17.15
|
9,442,820
|
|
|
12/29/2025
|
-0.05 / -0.29%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
16.90
|
6,787,801
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
16.90
|
17.15
|
16.60
|
16.95
|
16.88
|
16.95
|
7,715,420
|
|
|
12/25/2025
|
-0.40 / -2.30%
|
17.45
|
17.55
|
17.00
|
17.00
|
17.21
|
17.00
|
6,278,500
|
|
|
12/24/2025
|
+0.05 / +0.29%
|
17.35
|
17.60
|
17.10
|
17.40
|
17.41
|
17.40
|
7,993,920
|
|
|
12/23/2025
|
+0.05 / +0.29%
|
17.40
|
17.65
|
16.95
|
17.35
|
17.37
|
17.35
|
12,036,601
|
|
|
12/22/2025
|
+0.45 / +2.67%
|
16.95
|
17.40
|
16.80
|
17.30
|
17.15
|
17.30
|
12,593,001
|
|
|
12/19/2025
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.65
|
16.85
|
16.77
|
16.85
|
3,947,500
|
|
|
12/18/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.45
|
16.70
|
16.59
|
16.70
|
3,477,100
|
|
|
12/17/2025
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.72
|
16.50
|
10,272,400
|
|
|
12/16/2025
|
+0.45 / +2.75%
|
16.35
|
16.80
|
15.90
|
16.80
|
16.40
|
16.80
|
10,785,401
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.25
|
16.35
|
16.37
|
16.35
|
7,333,703
|
|
|
12/12/2025
|
-0.45 / -2.68%
|
16.80
|
16.90
|
16.35
|
16.35
|
16.64
|
16.35
|
9,135,901
|
|
|
12/11/2025
|
-0.10 / -0.59%
|
16.95
|
17.05
|
16.75
|
16.80
|
16.89
|
16.80
|
6,568,300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.97
|
16.90
|
3,193,101
|
|
|
12/9/2025
|
-0.30 / -1.74%
|
17.15
|
17.25
|
16.70
|
16.90
|
16.95
|
16.90
|
16,834,200
|
|
|
12/8/2025
|
-0.20 / -1.15%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.29
|
17.20
|
4,425,100
|
|
|
12/5/2025
|
-0.20 / -1.14%
|
17.70
|
17.75
|
17.25
|
17.40
|
17.50
|
17.40
|
7,624,600
|
|
|
12/4/2025
|
+0.25 / +1.44%
|
17.35
|
17.65
|
17.35
|
17.60
|
17.55
|
17.60
|
16,295,000
|
|
|
12/3/2025
|
+0.25 / +1.46%
|
17.15
|
17.65
|
17.15
|
17.35
|
17.46
|
17.35
|
17,179,000
|
|
|
12/2/2025
|
+0.10 / +0.59%
|
17.00
|
17.15
|
16.85
|
17.10
|
16.99
|
17.10
|
6,543,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,080,700
|
15.40
|
6.21%
|
|
|
|
ACB
|
19,456,100
|
24.65
|
-1.00%
|
|
|
|
BAB
|
13,700
|
12.70
|
-1.55%
|
|
|
|
BID
|
17,646,800
|
54.50
|
6.86%
|
|
|
|
BVB
|
13,190,000
|
14.20
|
5.97%
|
|
|
|
CTG
|
30,568,900
|
41.45
|
0.36%
|
|
|
|
EIB
|
15,903,000
|
23.05
|
-1.91%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|