|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
20.00
+0.55/+2.83%
3:09:26 PM
|
|
|
|
Closing price on 10/1/2025
|
|
| Open |
18.85 |
| High |
19.55 |
| Low |
18.80 |
| Volume |
19,780,100 |
| Split-adjusted Price |
19.30 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
+0.45 / +2.39%
|
18.85
|
19.55
|
18.80
|
19.30
|
19.37
|
19.30
|
19,780,100
|
|
|
9/30/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.85
|
18.70
|
18.85
|
11,779,602
|
|
|
9/29/2025
|
+0.05 / +0.27%
|
18.80
|
19.10
|
18.65
|
18.85
|
18.83
|
18.85
|
7,329,401
|
|
|
9/26/2025
|
-0.60 / -3.09%
|
19.35
|
19.45
|
18.80
|
18.80
|
19.04
|
18.80
|
13,399,500
|
|
|
9/25/2025
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.35
|
19.40
|
19.50
|
19.40
|
20,796,203
|
|
|
9/24/2025
|
+0.45 / +2.34%
|
19.15
|
19.65
|
18.65
|
19.65
|
19.28
|
19.65
|
29,866,300
|
|
|
9/23/2025
|
+0.20 / +1.05%
|
18.95
|
19.20
|
18.75
|
19.20
|
19.03
|
19.20
|
13,562,803
|
|
|
9/22/2025
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.20
|
19.00
|
18.65
|
19.00
|
20,761,204
|
|
|
9/19/2025
|
-0.25 / -1.33%
|
18.90
|
19.15
|
18.60
|
18.60
|
18.78
|
18.60
|
12,254,000
|
|
|
9/18/2025
|
-0.45 / -2.33%
|
19.30
|
19.45
|
18.70
|
18.85
|
18.94
|
18.85
|
19,366,302
|
|
|
9/17/2025
|
-0.35 / -1.78%
|
19.65
|
19.70
|
19.30
|
19.30
|
19.46
|
19.30
|
10,738,103
|
|
|
9/16/2025
|
-0.15 / -0.76%
|
19.95
|
20.05
|
19.50
|
19.65
|
19.82
|
19.65
|
14,881,101
|
|
|
9/15/2025
|
+0.30 / +1.54%
|
19.55
|
19.90
|
19.45
|
19.80
|
19.68
|
19.80
|
13,096,007
|
|
|
9/12/2025
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.35
|
19.50
|
19.50
|
19.50
|
13,552,301
|
|
|
9/11/2025
|
+0.45 / +2.34%
|
19.15
|
19.70
|
18.40
|
19.65
|
19.02
|
19.65
|
33,258,100
|
|
|
9/10/2025
|
-0.25 / -1.29%
|
19.55
|
19.75
|
19.10
|
19.20
|
19.35
|
19.20
|
20,204,200
|
|
|
9/9/2025
|
+0.10 / +0.52%
|
19.45
|
19.60
|
19.05
|
19.45
|
19.34
|
19.45
|
22,337,802
|
|
|
9/8/2025
|
-1.25 / -6.07%
|
20.20
|
20.55
|
19.35
|
19.35
|
19.89
|
19.35
|
54,255,203
|
|
|
9/5/2025
|
-0.90 / -4.19%
|
21.60
|
21.85
|
20.60
|
20.60
|
21.12
|
20.60
|
47,125,001
|
|
|
9/4/2025
|
+0.45 / +2.14%
|
21.35
|
21.70
|
21.05
|
21.50
|
21.39
|
21.50
|
37,932,805
|
|
|
9/3/2025
|
+0.15 / +0.72%
|
20.95
|
21.15
|
20.70
|
21.05
|
20.92
|
21.05
|
27,520,509
|
|
|
8/29/2025
|
+0.10 / +0.48%
|
21.00
|
21.40
|
20.65
|
20.90
|
21.04
|
20.90
|
47,735,902
|
|
|
8/28/2025
|
+0.60 / +2.97%
|
20.50
|
21.00
|
20.15
|
20.80
|
20.67
|
20.80
|
39,142,601
|
|
|
8/27/2025
|
-0.75 / -3.58%
|
21.30
|
21.65
|
20.05
|
20.20
|
20.71
|
20.20
|
54,262,501
|
|
|
8/26/2025
|
+0.85 / +4.23%
|
19.50
|
21.05
|
19.30
|
20.95
|
20.10
|
20.95
|
49,728,803
|
|
|
8/25/2025
|
-1.50 / -6.94%
|
21.60
|
21.80
|
20.10
|
20.10
|
20.40
|
20.10
|
59,687,202
|
|
|
8/22/2025
|
-0.45 / -2.04%
|
22.00
|
22.80
|
20.55
|
21.60
|
21.67
|
21.60
|
80,694,300
|
|
|
8/21/2025
|
+1.40 / +6.78%
|
21.00
|
22.05
|
20.65
|
22.05
|
21.87
|
22.05
|
115,719,701
|
|
|
8/20/2025
|
-0.60 / -2.82%
|
21.50
|
21.55
|
19.80
|
20.65
|
20.64
|
20.65
|
58,556,903
|
|
|
8/19/2025
|
+1.10 / +5.46%
|
20.30
|
21.25
|
20.15
|
21.25
|
20.65
|
21.25
|
70,595,805
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,578,000
|
12.70
|
0.00%
|
|
|
|
ACB
|
16,388,600
|
26.95
|
0.75%
|
|
|
|
BAB
|
3,100
|
13.50
|
0.00%
|
|
|
|
BID
|
4,346,900
|
40.80
|
0.87%
|
|
|
|
BVB
|
1,749,900
|
14.50
|
0.00%
|
|
|
|
CTG
|
21,543,800
|
55.00
|
3.97%
|
|
|
|
EIB
|
10,419,800
|
26.75
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|