|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.85
-0.20/-1.17%
3:09:25 PM
|
|
|
|
Closing price on 3/6/2026
|
|
| Open |
17.00 |
| High |
17.25 |
| Low |
16.85 |
| Volume |
14,371,800 |
| Split-adjusted Price |
16.85 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.20 / -1.17%
|
17.00
|
17.25
|
16.85
|
16.85
|
16.98
|
16.85
|
14,371,800
|
|
|
3/5/2026
|
-0.25 / -1.45%
|
17.50
|
17.70
|
17.05
|
17.05
|
17.39
|
17.05
|
18,676,900
|
|
|
3/4/2026
|
-0.30 / -1.70%
|
17.55
|
17.80
|
16.60
|
17.30
|
17.10
|
17.30
|
30,177,900
|
|
|
3/3/2026
|
-0.20 / -1.12%
|
17.85
|
18.20
|
17.55
|
17.60
|
17.91
|
17.60
|
26,385,800
|
|
|
3/2/2026
|
-0.60 / -3.26%
|
17.90
|
18.45
|
17.80
|
17.80
|
18.09
|
17.80
|
38,690,700
|
|
|
2/27/2026
|
+0.05 / +0.27%
|
18.45
|
18.70
|
18.25
|
18.40
|
18.48
|
18.40
|
18,259,800
|
|
|
2/26/2026
|
-0.30 / -1.61%
|
18.80
|
18.80
|
18.15
|
18.35
|
18.38
|
18.35
|
20,461,500
|
|
|
2/25/2026
|
+0.60 / +3.32%
|
18.25
|
18.70
|
18.05
|
18.65
|
18.40
|
18.65
|
50,486,302
|
|
|
2/24/2026
|
+0.05 / +0.28%
|
18.00
|
18.35
|
17.65
|
18.05
|
17.97
|
18.05
|
36,077,102
|
|
|
2/23/2026
|
+0.50 / +2.86%
|
17.60
|
18.05
|
17.40
|
18.00
|
17.80
|
18.00
|
35,324,404
|
|
|
2/13/2026
|
+0.35 / +2.04%
|
17.15
|
17.50
|
17.10
|
17.50
|
17.32
|
17.50
|
5,366,801
|
|
|
2/12/2026
|
-0.20 / -1.15%
|
17.45
|
17.50
|
17.15
|
17.15
|
17.32
|
17.15
|
4,649,600
|
|
|
2/11/2026
|
+0.55 / +3.27%
|
16.80
|
17.35
|
16.80
|
17.35
|
17.12
|
17.35
|
9,652,720
|
|
|
2/10/2026
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.65
|
16.80
|
16.80
|
16.80
|
4,515,302
|
|
|
2/9/2026
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.80
|
16.84
|
16.80
|
5,885,719
|
|
|
2/6/2026
|
-0.30 / -1.75%
|
17.05
|
17.10
|
16.75
|
16.80
|
16.86
|
16.80
|
9,027,302
|
|
|
2/5/2026
|
-0.30 / -1.72%
|
17.40
|
17.55
|
17.10
|
17.10
|
17.28
|
17.10
|
6,541,320
|
|
|
2/4/2026
|
+0.25 / +1.46%
|
17.15
|
17.45
|
17.10
|
17.40
|
17.29
|
17.40
|
9,074,002
|
|
|
2/3/2026
|
+0.15 / +0.88%
|
17.20
|
17.35
|
16.95
|
17.15
|
17.17
|
17.15
|
9,097,701
|
|
|
2/2/2026
|
-0.20 / -1.16%
|
17.20
|
17.35
|
17.00
|
17.00
|
17.16
|
17.00
|
8,076,301
|
|
|
1/30/2026
|
+0.50 / +2.99%
|
16.80
|
17.20
|
16.65
|
17.20
|
16.94
|
17.20
|
6,698,120
|
|
|
1/29/2026
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.86
|
16.70
|
11,212,816
|
|
|
1/28/2026
|
-0.30 / -1.74%
|
17.25
|
17.25
|
16.85
|
16.90
|
17.00
|
16.90
|
6,731,020
|
|
|
1/27/2026
|
+0.10 / +0.58%
|
17.05
|
17.25
|
17.00
|
17.20
|
17.15
|
17.20
|
7,435,403
|
|
|
1/26/2026
|
-0.15 / -0.87%
|
17.15
|
17.25
|
16.80
|
17.10
|
16.99
|
17.10
|
9,317,320
|
|
|
1/23/2026
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.20
|
17.25
|
17.35
|
17.25
|
6,045,100
|
|
|
1/22/2026
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.41
|
17.40
|
8,340,300
|
|
|
1/21/2026
|
-0.25 / -1.43%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.25
|
17.20
|
7,552,102
|
|
|
1/20/2026
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.40
|
17.45
|
17.63
|
17.45
|
20,278,774
|
|
|
1/19/2026
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.41
|
17.35
|
5,048,401
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
364,700
|
13.80
|
0.73%
|
|
|
|
ACB
|
11,699,100
|
23.30
|
-1.06%
|
|
|
|
BAB
|
5,500
|
11.70
|
0.00%
|
|
|
|
BID
|
5,423,100
|
43.55
|
-1.91%
|
|
|
|
BVB
|
1,747,400
|
12.70
|
-3.05%
|
|
|
|
CTG
|
8,532,000
|
35.65
|
-1.52%
|
|
|
|
EIB
|
6,059,400
|
22.05
|
-1.34%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|