|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.95
-0.30/-1.74%
3:09:25 PM
|
|
|
|
Closing price on 8/8/2025
|
|
| Open |
19.75 |
| High |
20.10 |
| Low |
19.10 |
| Volume |
43,594,800 |
| Split-adjusted Price |
18.43 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.10 / -0.51%
|
19.75
|
20.10
|
19.10
|
19.35
|
19.57
|
18.43
|
43,594,800
|
|
|
8/7/2025
|
+1.25 / +6.87%
|
18.35
|
19.45
|
18.00
|
19.45
|
18.90
|
18.52
|
75,384,605
|
|
|
8/6/2025
|
+0.60 / +3.41%
|
18.10
|
18.80
|
17.80
|
18.20
|
18.29
|
17.33
|
52,729,600
|
|
|
8/5/2025
|
+0.85 / +5.07%
|
17.45
|
17.90
|
16.85
|
17.60
|
17.78
|
16.76
|
101,148,703
|
|
|
8/4/2025
|
+1.05 / +6.69%
|
15.50
|
16.75
|
15.50
|
16.75
|
16.31
|
15.95
|
58,230,502
|
|
|
8/1/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.35
|
15.70
|
15.57
|
14.95
|
21,634,501
|
|
|
7/31/2025
|
-0.20 / -1.26%
|
16.05
|
16.10
|
15.45
|
15.70
|
15.66
|
14.95
|
19,584,201
|
|
|
7/30/2025
|
+0.60 / +3.92%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.62
|
15.14
|
28,965,799
|
|
|
7/29/2025
|
-1.15 / -6.99%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.86
|
14.57
|
48,783,303
|
|
|
7/28/2025
|
+0.85 / +5.45%
|
15.65
|
16.50
|
15.60
|
16.45
|
16.06
|
15.67
|
42,094,401
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.50
|
15.60
|
15.63
|
14.86
|
23,916,200
|
|
|
7/24/2025
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.64
|
14.86
|
28,826,902
|
|
|
7/23/2025
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.25
|
15.40
|
15.40
|
14.67
|
29,550,982
|
|
|
7/22/2025
|
+0.20 / +1.32%
|
15.05
|
15.45
|
14.85
|
15.30
|
15.19
|
14.57
|
30,616,988
|
|
|
7/21/2025
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.05
|
15.10
|
15.16
|
14.38
|
21,259,300
|
|
|
7/18/2025
|
+0.20 / +1.34%
|
14.95
|
15.35
|
14.85
|
15.10
|
15.11
|
14.38
|
26,979,601
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
14.90
|
14.97
|
14.19
|
21,292,101
|
|
|
7/16/2025
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.81
|
14.19
|
18,111,901
|
|
|
7/15/2025
|
-0.15 / -1.01%
|
14.95
|
15.10
|
14.75
|
14.75
|
14.91
|
14.05
|
21,682,401
|
|
|
7/14/2025
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.55
|
14.90
|
14.76
|
14.19
|
32,960,003
|
|
|
7/11/2025
|
0.00 / 0.00%
|
14.85
|
15.15
|
14.75
|
14.85
|
14.91
|
14.14
|
27,321,200
|
|
|
7/10/2025
|
-0.05 / -0.34%
|
15.00
|
15.05
|
14.70
|
14.85
|
14.84
|
14.14
|
17,093,800
|
|
|
7/9/2025
|
+0.90 / +6.43%
|
14.10
|
14.95
|
14.05
|
14.90
|
14.77
|
14.19
|
64,835,802
|
|
|
7/8/2025
|
-0.15 / -1.06%
|
13.95
|
14.15
|
13.90
|
14.00
|
14.02
|
13.33
|
32,540,400
|
|
|
7/7/2025
|
+0.40 / +2.91%
|
13.75
|
14.20
|
13.75
|
14.15
|
14.00
|
13.48
|
26,300,605
|
|
|
7/4/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.75
|
13.82
|
13.10
|
10,473,100
|
|
|
7/3/2025
|
+0.15 / +1.10%
|
13.65
|
13.95
|
13.55
|
13.75
|
13.77
|
13.10
|
27,462,560
|
|
|
7/2/2025
|
+0.05 / +0.37%
|
13.55
|
13.65
|
13.50
|
13.60
|
13.56
|
12.95
|
11,526,201
|
|
|
7/1/2025
|
+0.10 / +0.74%
|
13.55
|
13.60
|
13.45
|
13.55
|
13.53
|
12.90
|
13,297,303
|
|
|
6/30/2025
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.40
|
13.45
|
13.47
|
12.81
|
12,750,806
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,530,400
|
14.20
|
-3.40%
|
|
|
|
ACB
|
15,856,700
|
24.20
|
-1.63%
|
|
|
|
BAB
|
1,900
|
12.40
|
-0.80%
|
|
|
|
BID
|
1,798,100
|
37.00
|
-1.73%
|
|
|
|
BVB
|
585,700
|
13.20
|
0.00%
|
|
|
|
CTG
|
5,568,500
|
48.15
|
-1.33%
|
|
|
|
EIB
|
5,262,800
|
21.05
|
-4.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|