|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.75
+1.05/+6.69%
3:09:28 PM
|
|
|
|
Closing price on 8/4/2025
|
|
| Open |
15.50 |
| High |
16.75 |
| Low |
15.50 |
| Volume |
58,230,502 |
| Split-adjusted Price |
16.75 |
There is no data on 8/5/2025. Display data on 8/4/2025 instead.
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2025
|
+1.05 / +6.69%
|
15.50
|
16.75
|
15.50
|
16.75
|
16.31
|
16.75
|
58,230,502
|
|
|
8/1/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.35
|
15.70
|
15.57
|
15.70
|
21,634,501
|
|
|
7/31/2025
|
-0.20 / -1.26%
|
16.05
|
16.10
|
15.45
|
15.70
|
15.66
|
15.70
|
19,584,201
|
|
|
7/30/2025
|
+0.60 / +3.92%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.62
|
15.90
|
28,965,799
|
|
|
7/29/2025
|
-1.15 / -6.99%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.86
|
15.30
|
48,783,303
|
|
|
7/28/2025
|
+0.85 / +5.45%
|
15.65
|
16.50
|
15.60
|
16.45
|
16.06
|
16.45
|
42,094,401
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.50
|
15.60
|
15.63
|
15.60
|
23,916,200
|
|
|
7/24/2025
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.64
|
15.60
|
28,826,902
|
|
|
7/23/2025
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.25
|
15.40
|
15.40
|
15.40
|
29,550,982
|
|
|
7/22/2025
|
+0.20 / +1.32%
|
15.05
|
15.45
|
14.85
|
15.30
|
15.19
|
15.30
|
30,616,988
|
|
|
7/21/2025
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.05
|
15.10
|
15.16
|
15.10
|
21,259,300
|
|
|
7/18/2025
|
+0.20 / +1.34%
|
14.95
|
15.35
|
14.85
|
15.10
|
15.11
|
15.10
|
26,979,601
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
14.90
|
14.97
|
14.90
|
21,292,101
|
|
|
7/16/2025
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.81
|
14.90
|
18,111,901
|
|
|
7/15/2025
|
-0.15 / -1.01%
|
14.95
|
15.10
|
14.75
|
14.75
|
14.91
|
14.75
|
21,682,401
|
|
|
7/14/2025
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.55
|
14.90
|
14.76
|
14.90
|
32,960,003
|
|
|
7/11/2025
|
0.00 / 0.00%
|
14.85
|
15.15
|
14.75
|
14.85
|
14.91
|
14.85
|
27,321,200
|
|
|
7/10/2025
|
-0.05 / -0.34%
|
15.00
|
15.05
|
14.70
|
14.85
|
14.84
|
14.85
|
17,093,800
|
|
|
7/9/2025
|
+0.90 / +6.43%
|
14.10
|
14.95
|
14.05
|
14.90
|
14.77
|
14.90
|
64,835,802
|
|
|
7/8/2025
|
-0.15 / -1.06%
|
13.95
|
14.15
|
13.90
|
14.00
|
14.02
|
14.00
|
32,540,400
|
|
|
7/7/2025
|
+0.40 / +2.91%
|
13.75
|
14.20
|
13.75
|
14.15
|
14.00
|
14.15
|
26,300,605
|
|
|
7/4/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.75
|
13.82
|
13.75
|
10,473,100
|
|
|
7/3/2025
|
+0.15 / +1.10%
|
13.65
|
13.95
|
13.55
|
13.75
|
13.77
|
13.75
|
27,462,560
|
|
|
7/2/2025
|
+0.05 / +0.37%
|
13.55
|
13.65
|
13.50
|
13.60
|
13.56
|
13.60
|
11,526,201
|
|
|
7/1/2025
|
+0.10 / +0.74%
|
13.55
|
13.60
|
13.45
|
13.55
|
13.53
|
13.55
|
13,297,303
|
|
|
6/30/2025
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.40
|
13.45
|
13.47
|
13.45
|
12,750,806
|
|
|
6/27/2025
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.30
|
13.40
|
13.37
|
13.40
|
8,293,802
|
|
|
6/26/2025
|
-0.05 / -0.37%
|
13.40
|
13.45
|
13.30
|
13.35
|
13.35
|
13.35
|
5,718,001
|
|
|
6/25/2025
|
+0.15 / +1.13%
|
13.30
|
13.50
|
13.25
|
13.40
|
13.39
|
13.40
|
11,605,602
|
|
|
6/24/2025
|
-0.05 / -0.38%
|
13.40
|
13.40
|
13.25
|
13.25
|
13.29
|
13.25
|
6,949,302
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,521,500
|
13.00
|
-0.76%
|
|
|
|
ACB
|
11,137,700
|
23.30
|
1.30%
|
|
|
|
BAB
|
35,700
|
14.00
|
1.45%
|
|
|
|
BID
|
4,467,900
|
38.05
|
2.28%
|
|
|
|
BVB
|
5,647,600
|
14.30
|
2.14%
|
|
|
|
CTG
|
9,698,200
|
45.65
|
3.05%
|
|
|
|
EIB
|
15,745,100
|
27.05
|
3.24%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|