|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.25
-0.15/-1.12%
3:46:07 PM
|
|
|
|
Closing price on 5/23/2025
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
13.15 |
| Volume |
13,025,504 |
| Split-adjusted Price |
13.25 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.15
|
13.25
|
13.24
|
13.25
|
13,025,504
|
|
|
5/22/2025
|
-0.20 / -1.48%
|
13.45
|
13.50
|
13.25
|
13.30
|
13.37
|
13.30
|
16,260,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.45
|
13.50
|
13.56
|
13.50
|
16,201,200
|
|
|
5/20/2025
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.35
|
13.50
|
13.46
|
13.50
|
10,472,800
|
|
|
5/19/2025
|
-0.15 / -1.10%
|
13.50
|
13.55
|
13.40
|
13.45
|
13.48
|
13.45
|
9,325,600
|
|
|
5/16/2025
|
-0.15 / -1.09%
|
13.70
|
13.75
|
13.55
|
13.60
|
13.62
|
13.60
|
8,585,600
|
|
|
5/15/2025
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.55
|
13.75
|
13.70
|
13.75
|
14,236,201
|
|
|
5/14/2025
|
+0.20 / +1.47%
|
13.65
|
13.80
|
13.60
|
13.80
|
13.69
|
13.80
|
14,763,501
|
|
|
5/13/2025
|
-0.15 / -1.09%
|
13.95
|
13.95
|
13.50
|
13.60
|
13.67
|
13.60
|
18,602,703
|
|
|
5/12/2025
|
+0.70 / +4.98%
|
14.15
|
14.80
|
14.10
|
14.75
|
14.51
|
13.75
|
34,278,302
|
|
|
5/9/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.05
|
14.06
|
13.10
|
22,052,400
|
|
|
5/8/2025
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.04
|
13.10
|
17,146,100
|
|
|
5/7/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.91
|
12.96
|
12,153,500
|
|
|
5/6/2025
|
+0.20 / +1.47%
|
13.50
|
13.95
|
13.50
|
13.80
|
13.75
|
12.86
|
14,692,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.55
|
13.60
|
13.64
|
12.68
|
4,493,804
|
|
|
4/29/2025
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.60
|
13.56
|
12.68
|
7,037,501
|
|
|
4/28/2025
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
12.58
|
8,453,303
|
|
|
4/25/2025
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.40
|
13.40
|
13.50
|
12.49
|
16,038,801
|
|
|
4/24/2025
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.35
|
13.45
|
13.48
|
12.54
|
7,604,701
|
|
|
4/23/2025
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.45
|
13.50
|
13.57
|
12.58
|
8,547,801
|
|
|
4/22/2025
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.00
|
13.40
|
13.29
|
12.49
|
24,952,602
|
|
|
4/21/2025
|
+0.35 / +2.65%
|
13.50
|
13.75
|
13.40
|
13.55
|
13.56
|
12.63
|
17,736,101
|
|
|
4/18/2025
|
+0.10 / +0.76%
|
13.10
|
13.35
|
13.10
|
13.20
|
13.20
|
12.31
|
12,414,901
|
|
|
4/17/2025
|
+0.15 / +1.16%
|
12.90
|
13.10
|
12.85
|
13.10
|
12.97
|
12.21
|
9,430,302
|
|
|
4/16/2025
|
+0.15 / +1.17%
|
12.75
|
13.00
|
12.75
|
12.95
|
12.90
|
12.07
|
9,195,702
|
|
|
4/15/2025
|
-0.25 / -1.92%
|
13.05
|
13.10
|
12.75
|
12.80
|
12.86
|
11.93
|
18,688,200
|
|
|
4/14/2025
|
-0.15 / -1.14%
|
13.25
|
13.30
|
12.95
|
13.05
|
13.08
|
12.17
|
13,386,501
|
|
|
4/11/2025
|
+0.70 / +5.60%
|
13.35
|
13.35
|
12.75
|
13.20
|
13.06
|
12.31
|
26,108,300
|
|
|
4/10/2025
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.65
|
1,277,805
|
|
|
4/9/2025
|
-0.20 / -1.68%
|
11.10
|
12.45
|
11.10
|
11.70
|
11.83
|
10.91
|
35,273,403
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,732,400
|
8.00
|
-1.23%
|
|
|
|
ACB
|
7,911,500
|
21.10
|
-0.94%
|
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
|
BVB
|
4,655,800
|
13.00
|
-1.52%
|
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|