Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam · Delayed Price · Currency is VND 18,200
+600 (3.41%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 18,100.00 | 18,800.00 | 17,800.00 | 18,200.00 | 18,200.00 | 3.41% | 52,755,100 |
| Aug 5, 2025 | 17,450.00 | 17,900.00 | 16,850.00 | 17,600.00 | 17,600.00 | 5.07% | 101,196,000 |
| Aug 4, 2025 | 15,500.00 | 16,750.00 | 15,500.00 | 16,750.00 | 16,750.00 | 6.69% | 57,764,590 |
| Aug 1, 2025 | 15,700.00 | 15,750.00 | 15,350.00 | 15,700.00 | 15,700.00 | - | 21,631,480 |
| Jul 31, 2025 | 16,050.00 | 16,100.00 | 15,450.00 | 15,700.00 | 15,700.00 | -1.26% | 19,596,230 |
| Jul 30, 2025 | 15,400.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,900.00 | 3.92% | 28,979,150 |
| Jul 29, 2025 | 16,600.00 | 16,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | -6.99% | 48,805,710 |
| Jul 28, 2025 | 15,650.00 | 16,500.00 | 15,600.00 | 16,450.00 | 16,450.00 | 5.45% | 42,113,340 |
| Jul 25, 2025 | 15,750.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 23,897,920 |
| Jul 24, 2025 | 15,400.00 | 15,900.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1.30% | 28,838,170 |
| Jul 23, 2025 | 15,450.00 | 15,550.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.65% | 29,564,770 |
| Jul 22, 2025 | 15,050.00 | 15,450.00 | 14,850.00 | 15,300.00 | 15,300.00 | 1.32% | 30,628,550 |
| Jul 21, 2025 | 15,250.00 | 15,300.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 21,269,760 |
| Jul 18, 2025 | 14,950.00 | 15,350.00 | 14,850.00 | 15,100.00 | 15,100.00 | 1.34% | 26,974,790 |
| Jul 17, 2025 | 15,000.00 | 15,150.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 21,302,540 |
| Jul 16, 2025 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.02% | 22,964,150 |
| Jul 15, 2025 | 14,950.00 | 15,100.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.01% | 21,677,770 |
| Jul 14, 2025 | 14,850.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,900.00 | 0.34% | 32,970,160 |
| Jul 11, 2025 | 14,850.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | - | 27,333,710 |
| Jul 10, 2025 | 15,000.00 | 15,050.00 | 14,700.00 | 14,850.00 | 14,850.00 | -0.34% | 17,104,300 |
| Jul 9, 2025 | 14,100.00 | 14,950.00 | 14,050.00 | 14,900.00 | 14,900.00 | 6.43% | 64,859,540 |
| Jul 8, 2025 | 13,950.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.06% | 32,552,240 |
| Jul 7, 2025 | 13,750.00 | 14,200.00 | 13,750.00 | 14,150.00 | 14,150.00 | 2.91% | 26,313,960 |
| Jul 4, 2025 | 13,800.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 10,477,840 |
| Jul 3, 2025 | 13,650.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 1.10% | 27,473,620 |
| Jul 2, 2025 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 11,530,920 |
| Jul 1, 2025 | 13,550.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.74% | 13,301,890 |
| Jun 30, 2025 | 13,450.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 12,756,790 |
| Jun 27, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 8,297,202 |
| Jun 26, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 5,718,535 |
| Jun 25, 2025 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.13% | 11,611,120 |
| Jun 24, 2025 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.38% | 6,953,361 |
| Jun 23, 2025 | 13,200.00 | 13,300.00 | 13,150.00 | 13,300.00 | 13,300.00 | -0.37% | 7,198,476 |
| Jun 20, 2025 | 13,350.00 | 13,500.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 6,956,544 |
| Jun 19, 2025 | 13,400.00 | 13,500.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 4,779,245 |
| Jun 18, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 5,254,081 |
| Jun 17, 2025 | 13,400.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1.50% | 15,766,270 |
| Jun 16, 2025 | 13,200.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.76% | 8,630,183 |
| Jun 13, 2025 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 15,355,310 |
| Jun 12, 2025 | 13,250.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.38% | 7,212,603 |
| Jun 11, 2025 | 13,100.00 | 13,350.00 | 13,050.00 | 13,250.00 | 13,250.00 | 1.53% | 16,468,140 |
| Jun 10, 2025 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 13,050.00 | - | 4,596,307 |
| Jun 9, 2025 | 13,100.00 | 13,150.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.38% | 6,816,045 |
| Jun 6, 2025 | 13,150.00 | 13,200.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.38% | 6,758,573 |
| Jun 5, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,150.00 | 13,150.00 | 0.38% | 4,782,449 |
| Jun 4, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.13% | 9,420,151 |
| Jun 3, 2025 | 13,150.00 | 13,300.00 | 13,150.00 | 13,250.00 | 13,250.00 | 1.15% | 7,587,172 |
| Jun 2, 2025 | 12,900.00 | 13,150.00 | 12,750.00 | 13,100.00 | 13,100.00 | -1.13% | 22,248,530 |
| May 30, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.12% | 7,904,105 |
| May 29, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 7,032,877 |