|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.20
-0.10/-0.75%
9:25:00 AM
|
|
|
|
Closing price on 2/20/2025
|
|
| Open |
17.00 |
| High |
17.25 |
| Low |
16.95 |
| Volume |
17,107,501 |
| Split-adjusted Price |
15.94 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.10 / +0.59%
|
17.00
|
17.25
|
16.95
|
17.10
|
17.10
|
15.94
|
17,107,501
|
|
|
2/19/2025
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.95
|
15.85
|
8,589,205
|
|
|
2/18/2025
|
+0.05 / +0.30%
|
16.85
|
17.05
|
16.80
|
16.90
|
16.91
|
15.75
|
9,227,105
|
|
|
2/17/2025
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.80
|
16.85
|
16.88
|
15.71
|
8,921,240
|
|
|
2/14/2025
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
16.90
|
17.00
|
15.75
|
9,816,600
|
|
|
2/13/2025
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.75
|
16.90
|
16.87
|
15.75
|
10,449,004
|
|
|
2/12/2025
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.92
|
15.71
|
7,638,404
|
|
|
2/11/2025
|
+0.25 / +1.49%
|
16.75
|
17.20
|
16.75
|
17.00
|
17.00
|
15.85
|
42,514,003
|
|
|
2/10/2025
|
+0.20 / +1.21%
|
16.50
|
16.85
|
16.35
|
16.75
|
16.66
|
15.61
|
17,700,208
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.45
|
16.55
|
16.62
|
15.43
|
11,050,905
|
|
|
2/6/2025
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.50
|
16.55
|
16.71
|
15.43
|
9,614,907
|
|
|
2/5/2025
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.45
|
16.60
|
16.59
|
15.47
|
9,206,804
|
|
|
2/4/2025
|
+0.40 / +2.48%
|
16.25
|
16.60
|
16.15
|
16.55
|
16.42
|
15.43
|
10,979,000
|
|
|
2/3/2025
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.10
|
16.15
|
16.24
|
15.06
|
8,872,102
|
|
|
1/24/2025
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.45
|
16.44
|
15.33
|
8,382,701
|
|
|
1/23/2025
|
+0.25 / +1.55%
|
16.25
|
16.40
|
16.10
|
16.35
|
16.28
|
15.24
|
6,459,900
|
|
|
1/22/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.16
|
15.01
|
5,321,701
|
|
|
1/21/2025
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.29
|
15.10
|
5,493,500
|
|
|
1/20/2025
|
+0.25 / +1.55%
|
16.25
|
16.45
|
16.20
|
16.40
|
16.34
|
15.29
|
6,956,100
|
|
|
1/17/2025
|
+0.10 / +0.62%
|
16.05
|
16.20
|
16.00
|
16.15
|
16.09
|
15.06
|
5,197,801
|
|
|
1/16/2025
|
+0.05 / +0.31%
|
16.10
|
16.20
|
16.00
|
16.05
|
16.09
|
14.96
|
6,277,100
|
|
|
1/15/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.01
|
14.92
|
5,990,503
|
|
|
1/14/2025
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.85
|
15.90
|
15.92
|
14.82
|
3,547,501
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.70
|
15.90
|
15.84
|
14.82
|
6,936,805
|
|
|
1/10/2025
|
-0.20 / -1.24%
|
16.10
|
16.25
|
15.85
|
15.90
|
16.04
|
14.82
|
8,367,401
|
|
|
1/9/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.14
|
15.01
|
4,448,701
|
|
|
1/8/2025
|
+0.10 / +0.62%
|
16.25
|
16.35
|
16.15
|
16.20
|
16.24
|
15.10
|
4,666,606
|
|
|
1/7/2025
|
+0.05 / +0.31%
|
16.10
|
16.25
|
16.05
|
16.10
|
16.13
|
15.01
|
5,784,503
|
|
|
1/6/2025
|
-0.15 / -0.93%
|
16.20
|
16.30
|
16.00
|
16.05
|
16.14
|
14.96
|
7,769,804
|
|
|
1/3/2025
|
-0.35 / -2.11%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.32
|
15.10
|
10,057,205
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|