|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
14.75
+0.70/+4.98%
3:09:52 PM
|
|
|
|
Closing price on 5/12/2025
|
|
| Open |
14.15 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
34,278,302 |
| Split-adjusted Price |
14.75 |
There is no data on 5/13/2025. Display data on 5/12/2025 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.70 / +4.98%
|
14.15
|
14.80
|
14.10
|
14.75
|
14.51
|
14.75
|
34,278,302
|
|
|
5/9/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.05
|
14.06
|
14.05
|
22,052,400
|
|
|
5/8/2025
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.04
|
14.05
|
17,146,100
|
|
|
5/7/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.91
|
13.90
|
12,153,500
|
|
|
5/6/2025
|
+0.20 / +1.47%
|
13.50
|
13.95
|
13.50
|
13.80
|
13.75
|
13.80
|
14,692,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.55
|
13.60
|
13.64
|
13.60
|
4,493,804
|
|
|
4/29/2025
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.60
|
13.56
|
13.60
|
7,037,501
|
|
|
4/28/2025
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
8,453,303
|
|
|
4/25/2025
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.40
|
13.40
|
13.50
|
13.40
|
16,038,801
|
|
|
4/24/2025
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.35
|
13.45
|
13.48
|
13.45
|
7,604,701
|
|
|
4/23/2025
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.45
|
13.50
|
13.57
|
13.50
|
8,547,801
|
|
|
4/22/2025
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.00
|
13.40
|
13.29
|
13.40
|
24,952,602
|
|
|
4/21/2025
|
+0.35 / +2.65%
|
13.50
|
13.75
|
13.40
|
13.55
|
13.56
|
13.55
|
17,736,101
|
|
|
4/18/2025
|
+0.10 / +0.76%
|
13.10
|
13.35
|
13.10
|
13.20
|
13.20
|
13.20
|
12,414,901
|
|
|
4/17/2025
|
+0.15 / +1.16%
|
12.90
|
13.10
|
12.85
|
13.10
|
12.97
|
13.10
|
9,430,302
|
|
|
4/16/2025
|
+0.15 / +1.17%
|
12.75
|
13.00
|
12.75
|
12.95
|
12.90
|
12.95
|
9,195,702
|
|
|
4/15/2025
|
-0.25 / -1.92%
|
13.05
|
13.10
|
12.75
|
12.80
|
12.86
|
12.80
|
18,688,200
|
|
|
4/14/2025
|
-0.15 / -1.14%
|
13.25
|
13.30
|
12.95
|
13.05
|
13.08
|
13.05
|
13,386,501
|
|
|
4/11/2025
|
+0.70 / +5.60%
|
13.35
|
13.35
|
12.75
|
13.20
|
13.06
|
13.20
|
26,108,300
|
|
|
4/10/2025
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,277,805
|
|
|
4/9/2025
|
-0.20 / -1.68%
|
11.10
|
12.45
|
11.10
|
11.70
|
11.83
|
11.70
|
35,273,403
|
|
|
4/8/2025
|
-0.85 / -6.67%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.01
|
11.90
|
34,617,708
|
|
|
4/4/2025
|
-0.55 / -4.14%
|
12.40
|
12.95
|
12.40
|
12.75
|
12.55
|
12.75
|
45,857,000
|
|
|
4/3/2025
|
-0.95 / -6.67%
|
13.40
|
14.00
|
13.30
|
13.30
|
13.38
|
13.30
|
52,529,102
|
|
|
4/2/2025
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.20
|
14.25
|
14.27
|
14.25
|
12,239,803
|
|
|
4/1/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.31
|
14.30
|
7,914,207
|
|
|
3/31/2025
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
12,374,805
|
|
|
3/28/2025
|
-0.10 / -0.70%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.26
|
14.20
|
11,719,501
|
|
|
3/27/2025
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.36
|
14.30
|
19,905,703
|
|
|
3/26/2025
|
-0.30 / -2.03%
|
14.80
|
14.85
|
14.45
|
14.50
|
14.60
|
14.50
|
18,695,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
748,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,189,800
|
24.40
|
1.04%
|
|
|
|
BAB
|
4,500
|
11.00
|
0.00%
|
|
|
|
BID
|
3,137,300
|
35.25
|
0.43%
|
|
|
|
BVB
|
4,716,100
|
12.20
|
0.83%
|
|
|
|
CTG
|
8,966,900
|
37.85
|
1.07%
|
|
|
|
EIB
|
5,100,400
|
19.25
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|