|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.15
-0.15/-0.87%
3:09:28 PM
|
|
|
|
Closing price on 10/16/2025
|
|
| Open |
19.85 |
| High |
19.85 |
| Low |
19.50 |
| Volume |
17,601,803 |
| Split-adjusted Price |
18.81 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2025
|
+0.05 / +0.25%
|
19.85
|
19.85
|
19.50
|
19.75
|
19.67
|
18.81
|
17,601,803
|
|
|
10/15/2025
|
+0.50 / +2.60%
|
19.20
|
19.85
|
19.20
|
19.70
|
19.69
|
18.76
|
29,325,103
|
|
|
10/14/2025
|
-0.25 / -1.29%
|
19.50
|
19.80
|
19.05
|
19.20
|
19.47
|
18.29
|
41,097,904
|
|
|
10/13/2025
|
-0.15 / -0.77%
|
19.30
|
19.55
|
19.25
|
19.45
|
19.39
|
18.52
|
18,298,800
|
|
|
10/10/2025
|
-0.40 / -2.00%
|
20.10
|
20.15
|
19.55
|
19.60
|
19.87
|
18.67
|
23,938,701
|
|
|
10/9/2025
|
+0.55 / +2.83%
|
19.55
|
20.05
|
19.40
|
20.00
|
19.77
|
19.05
|
43,295,402
|
|
|
10/8/2025
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.45
|
19.42
|
18.52
|
21,783,802
|
|
|
10/7/2025
|
-0.50 / -2.52%
|
19.95
|
19.95
|
19.35
|
19.35
|
19.54
|
18.43
|
12,580,201
|
|
|
10/6/2025
|
+1.15 / +6.15%
|
19.05
|
19.95
|
18.80
|
19.85
|
19.52
|
18.90
|
31,142,500
|
|
|
10/3/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.55
|
18.70
|
18.71
|
17.81
|
9,148,300
|
|
|
10/2/2025
|
-0.50 / -2.59%
|
19.30
|
19.55
|
18.80
|
18.80
|
19.20
|
17.90
|
11,176,400
|
|
|
10/1/2025
|
+0.45 / +2.39%
|
18.85
|
19.55
|
18.80
|
19.30
|
19.37
|
18.38
|
19,780,100
|
|
|
9/30/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.85
|
18.70
|
17.95
|
11,779,602
|
|
|
9/29/2025
|
+0.05 / +0.27%
|
18.80
|
19.10
|
18.65
|
18.85
|
18.83
|
17.95
|
7,329,401
|
|
|
9/26/2025
|
-0.60 / -3.09%
|
19.35
|
19.45
|
18.80
|
18.80
|
19.04
|
17.90
|
13,399,500
|
|
|
9/25/2025
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.35
|
19.40
|
19.50
|
18.48
|
20,796,203
|
|
|
9/24/2025
|
+0.45 / +2.34%
|
19.15
|
19.65
|
18.65
|
19.65
|
19.28
|
18.71
|
29,866,300
|
|
|
9/23/2025
|
+0.20 / +1.05%
|
18.95
|
19.20
|
18.75
|
19.20
|
19.03
|
18.29
|
13,562,803
|
|
|
9/22/2025
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.20
|
19.00
|
18.65
|
18.10
|
20,761,204
|
|
|
9/19/2025
|
-0.25 / -1.33%
|
18.90
|
19.15
|
18.60
|
18.60
|
18.78
|
17.71
|
12,254,000
|
|
|
9/18/2025
|
-0.45 / -2.33%
|
19.30
|
19.45
|
18.70
|
18.85
|
18.94
|
17.95
|
19,366,302
|
|
|
9/17/2025
|
-0.35 / -1.78%
|
19.65
|
19.70
|
19.30
|
19.30
|
19.46
|
18.38
|
10,738,103
|
|
|
9/16/2025
|
-0.15 / -0.76%
|
19.95
|
20.05
|
19.50
|
19.65
|
19.82
|
18.71
|
14,881,101
|
|
|
9/15/2025
|
+0.30 / +1.54%
|
19.55
|
19.90
|
19.45
|
19.80
|
19.68
|
18.86
|
13,096,007
|
|
|
9/12/2025
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.35
|
19.50
|
19.50
|
18.57
|
13,552,301
|
|
|
9/11/2025
|
+0.45 / +2.34%
|
19.15
|
19.70
|
18.40
|
19.65
|
19.02
|
18.71
|
33,258,100
|
|
|
9/10/2025
|
-0.25 / -1.29%
|
19.55
|
19.75
|
19.10
|
19.20
|
19.35
|
18.29
|
20,204,200
|
|
|
9/9/2025
|
+0.10 / +0.52%
|
19.45
|
19.60
|
19.05
|
19.45
|
19.34
|
18.52
|
22,337,802
|
|
|
9/8/2025
|
-1.25 / -6.07%
|
20.20
|
20.55
|
19.35
|
19.35
|
19.89
|
18.43
|
54,255,203
|
|
|
9/5/2025
|
-0.90 / -4.19%
|
21.60
|
21.85
|
20.60
|
20.60
|
21.12
|
19.62
|
47,125,001
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|