|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
19.70
-0.40/-1.99%
10:15:01 AM
|
|
|
|
Closing price on 8/25/2025
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
20.10 |
| Volume |
59,687,202 |
| Split-adjusted Price |
20.10 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2025
|
+0.65 / +3.33%
|
19.50
|
20.60
|
19.25
|
20.15
|
19.90
|
20.15
|
50,781,002
|
|
|
8/15/2025
|
-0.30 / -1.52%
|
20.05
|
20.05
|
19.20
|
19.50
|
19.47
|
19.50
|
44,703,504
|
|
|
8/14/2025
|
+0.65 / +3.39%
|
19.15
|
20.35
|
19.15
|
19.80
|
19.87
|
19.80
|
71,835,801
|
|
|
8/13/2025
|
-0.05 / -0.26%
|
19.20
|
19.50
|
18.55
|
19.15
|
18.95
|
19.15
|
44,570,301
|
|
|
8/12/2025
|
-0.35 / -1.79%
|
19.70
|
19.80
|
18.95
|
19.20
|
19.20
|
19.20
|
42,623,401
|
|
|
8/11/2025
|
+0.20 / +1.03%
|
19.40
|
19.70
|
18.85
|
19.55
|
19.37
|
19.55
|
61,776,301
|
|
|
8/8/2025
|
-0.10 / -0.51%
|
19.75
|
20.10
|
19.10
|
19.35
|
19.57
|
19.35
|
43,594,800
|
|
|
8/7/2025
|
+1.25 / +6.87%
|
18.35
|
19.45
|
18.00
|
19.45
|
18.90
|
19.45
|
75,384,605
|
|
|
8/6/2025
|
+0.60 / +3.41%
|
18.10
|
18.80
|
17.80
|
18.20
|
18.29
|
18.20
|
52,729,600
|
|
|
8/5/2025
|
+0.85 / +5.07%
|
17.45
|
17.90
|
16.85
|
17.60
|
17.78
|
17.60
|
101,148,703
|
|
|
8/4/2025
|
+1.05 / +6.69%
|
15.50
|
16.75
|
15.50
|
16.75
|
16.31
|
16.75
|
58,230,502
|
|
|
8/1/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.35
|
15.70
|
15.57
|
15.70
|
21,634,501
|
|
|
7/31/2025
|
-0.20 / -1.26%
|
16.05
|
16.10
|
15.45
|
15.70
|
15.66
|
15.70
|
19,584,201
|
|
|
7/30/2025
|
+0.60 / +3.92%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.62
|
15.90
|
28,965,799
|
|
|
7/29/2025
|
-1.15 / -6.99%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.86
|
15.30
|
48,783,303
|
|
|
7/28/2025
|
+0.85 / +5.45%
|
15.65
|
16.50
|
15.60
|
16.45
|
16.06
|
16.45
|
42,094,401
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.50
|
15.60
|
15.63
|
15.60
|
23,916,200
|
|
|
7/24/2025
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.64
|
15.60
|
28,826,902
|
|
|
7/23/2025
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.25
|
15.40
|
15.40
|
15.40
|
29,550,982
|
|
|
7/22/2025
|
+0.20 / +1.32%
|
15.05
|
15.45
|
14.85
|
15.30
|
15.19
|
15.30
|
30,616,988
|
|
|
7/21/2025
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.05
|
15.10
|
15.16
|
15.10
|
21,259,300
|
|
|
7/18/2025
|
+0.20 / +1.34%
|
14.95
|
15.35
|
14.85
|
15.10
|
15.11
|
15.10
|
26,979,601
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
14.90
|
14.97
|
14.90
|
21,292,101
|
|
|
7/16/2025
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.81
|
14.90
|
18,111,901
|
|
|
7/15/2025
|
-0.15 / -1.01%
|
14.95
|
15.10
|
14.75
|
14.75
|
14.91
|
14.75
|
21,682,401
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,982,800
|
12.20
|
-2.40%
|
|
|
|
ACB
|
5,717,400
|
26.40
|
0.76%
|
|
|
|
BAB
|
200
|
14.00
|
0.00%
|
|
|
|
BID
|
1,669,500
|
40.95
|
-0.12%
|
|
|
|
BVB
|
1,792,200
|
15.60
|
-0.64%
|
|
|
|
CTG
|
1,910,500
|
49.00
|
-0.20%
|
|
|
|
EIB
|
4,313,700
|
27.00
|
0.19%
|
|
|
|
|
Market Update
Last updated at 10:14:59 AM
|
|
|
|
|