|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.95
-0.30/-1.74%
2:30:01 PM
|
|
|
|
Closing price on 11/25/2025
|
|
| Open |
17.10 |
| High |
17.25 |
| Low |
16.85 |
| Volume |
5,116,300 |
| Split-adjusted Price |
16.95 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.30 / -1.74%
|
17.10
|
17.25
|
16.85
|
16.95
|
17.00
|
16.95
|
5,116,300
|
|
|
11/24/2025
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.00
|
17.25
|
17.22
|
17.25
|
6,698,002
|
|
|
11/21/2025
|
0.00 / 0.00%
|
17.05
|
17.25
|
16.85
|
17.25
|
17.03
|
17.25
|
5,447,601
|
|
|
11/20/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.25
|
17.16
|
17.25
|
4,211,000
|
|
|
11/19/2025
|
-0.45 / -2.56%
|
17.60
|
17.60
|
17.15
|
17.15
|
17.36
|
17.15
|
5,309,002
|
|
|
11/18/2025
|
+0.45 / +2.62%
|
17.15
|
17.60
|
17.10
|
17.60
|
17.46
|
17.60
|
13,307,100
|
|
|
11/17/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.15
|
17.07
|
17.15
|
4,700,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.90
|
16.95
|
4,315,301
|
|
|
11/13/2025
|
-0.35 / -2.02%
|
17.20
|
17.25
|
16.95
|
16.95
|
17.05
|
16.95
|
4,898,502
|
|
|
11/12/2025
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.75
|
17.30
|
17.10
|
17.30
|
10,837,703
|
|
|
11/11/2025
|
+0.40 / +2.42%
|
16.55
|
16.90
|
16.45
|
16.90
|
16.65
|
16.90
|
4,332,601
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.50
|
16.61
|
16.50
|
5,423,201
|
|
|
11/7/2025
|
-0.40 / -2.37%
|
16.80
|
16.95
|
16.35
|
16.50
|
16.71
|
16.50
|
8,560,702
|
|
|
11/6/2025
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.75
|
16.90
|
16.95
|
16.90
|
4,174,704
|
|
|
11/5/2025
|
-0.35 / -2.03%
|
17.20
|
17.25
|
16.85
|
16.90
|
17.05
|
16.90
|
4,660,000
|
|
|
11/4/2025
|
+0.60 / +3.60%
|
16.65
|
17.45
|
16.55
|
17.25
|
16.98
|
17.25
|
16,470,600
|
|
|
11/3/2025
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.65
|
16.65
|
17.06
|
16.65
|
20,592,706
|
|
|
10/31/2025
|
-0.50 / -2.92%
|
17.10
|
17.30
|
16.65
|
16.65
|
16.91
|
16.65
|
8,998,603
|
|
|
10/30/2025
|
-0.15 / -0.87%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.31
|
17.15
|
5,633,501
|
|
|
10/29/2025
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.90
|
18.15
|
18.22
|
17.29
|
11,134,103
|
|
|
10/28/2025
|
+0.40 / +2.28%
|
17.50
|
17.95
|
17.45
|
17.95
|
17.61
|
17.10
|
8,995,802
|
|
|
10/27/2025
|
-0.35 / -1.96%
|
18.00
|
18.05
|
17.55
|
17.55
|
17.76
|
16.71
|
7,504,400
|
|
|
10/24/2025
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.45
|
17.90
|
17.66
|
17.05
|
10,405,103
|
|
|
10/23/2025
|
-0.35 / -1.93%
|
18.20
|
18.25
|
17.80
|
17.80
|
18.01
|
16.95
|
9,146,101
|
|
|
10/22/2025
|
-0.05 / -0.27%
|
18.35
|
18.40
|
17.55
|
18.15
|
17.93
|
17.29
|
8,153,402
|
|
|
10/21/2025
|
+0.25 / +1.39%
|
17.80
|
18.40
|
17.00
|
18.20
|
17.81
|
17.33
|
23,292,002
|
|
|
10/20/2025
|
-1.30 / -6.75%
|
19.25
|
19.25
|
17.95
|
17.95
|
18.60
|
17.10
|
26,339,100
|
|
|
10/17/2025
|
-0.50 / -2.53%
|
19.75
|
19.80
|
19.20
|
19.25
|
19.49
|
18.33
|
18,700,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,221,700
|
14.30
|
-2.72%
|
|
|
|
ACB
|
15,579,100
|
24.20
|
-1.63%
|
|
|
|
BAB
|
1,900
|
12.40
|
-0.80%
|
|
|
|
BID
|
1,524,400
|
37.25
|
-1.06%
|
|
|
|
BVB
|
516,900
|
13.10
|
-0.76%
|
|
|
|
CTG
|
5,080,100
|
48.25
|
-1.13%
|
|
|
|
EIB
|
4,709,100
|
21.40
|
-3.39%
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|