Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam · Delayed Price · Currency is VND 17,400
+450 (2.65%)
At close: Nov 26, 2025
HOSE:TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 17,400.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | -0.29% | 9,070,307 |
| Nov 26, 2025 | 16,900.00 | 17,450.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2.65% | 7,950,700 |
| Nov 25, 2025 | 17,100.00 | 17,250.00 | 16,850.00 | 16,950.00 | 16,950.00 | -1.74% | 7,246,337 |
| Nov 24, 2025 | 17,250.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | - | 6,702,985 |
| Nov 21, 2025 | 17,050.00 | 17,250.00 | 16,850.00 | 17,250.00 | 17,250.00 | - | 5,452,217 |
| Nov 20, 2025 | 17,200.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.58% | 4,216,798 |
| Nov 19, 2025 | 17,600.00 | 17,600.00 | 17,150.00 | 17,150.00 | 17,150.00 | -2.56% | 5,317,128 |
| Nov 18, 2025 | 17,150.00 | 17,600.00 | 17,100.00 | 17,600.00 | 17,600.00 | 2.62% | 13,317,980 |
| Nov 17, 2025 | 17,000.00 | 17,200.00 | 16,900.00 | 17,150.00 | 17,150.00 | 1.18% | 4,706,931 |
| Nov 14, 2025 | 16,950.00 | 17,000.00 | 16,800.00 | 16,950.00 | 16,950.00 | - | 4,320,667 |
| Nov 13, 2025 | 17,200.00 | 17,250.00 | 16,950.00 | 16,950.00 | 16,950.00 | -2.02% | 4,904,235 |
| Nov 12, 2025 | 16,900.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 2.37% | 10,843,580 |
| Nov 11, 2025 | 16,550.00 | 16,900.00 | 16,450.00 | 16,900.00 | 16,900.00 | 2.42% | 4,340,377 |
| Nov 10, 2025 | 16,500.00 | 16,800.00 | 16,450.00 | 16,500.00 | 16,500.00 | - | 5,428,797 |
| Nov 7, 2025 | 16,800.00 | 16,950.00 | 16,350.00 | 16,500.00 | 16,500.00 | -2.37% | 8,568,971 |
| Nov 6, 2025 | 16,900.00 | 17,150.00 | 16,750.00 | 16,900.00 | 16,900.00 | - | 4,180,595 |
| Nov 5, 2025 | 17,200.00 | 17,250.00 | 16,850.00 | 16,900.00 | 16,900.00 | -2.03% | 4,670,645 |
| Nov 4, 2025 | 16,650.00 | 17,450.00 | 16,550.00 | 17,250.00 | 17,250.00 | 3.60% | 16,482,480 |
| Nov 3, 2025 | 16,800.00 | 17,300.00 | 16,650.00 | 16,650.00 | 16,650.00 | - | 20,604,050 |
| Oct 31, 2025 | 17,100.00 | 17,300.00 | 16,650.00 | 16,650.00 | 16,650.00 | -2.92% | 8,961,570 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.79% | 5,644,447 |
| Oct 29, 2025 | 17,142.86 | 17,523.81 | 17,047.62 | 17,285.71 | 17,285.71 | 1.11% | 11,699,005 |
| Oct 28, 2025 | 16,666.67 | 17,095.24 | 16,619.05 | 17,095.24 | 17,095.24 | 2.28% | 9,453,281 |
| Oct 27, 2025 | 17,142.86 | 17,190.48 | 16,714.29 | 16,714.29 | 16,714.29 | -1.96% | 7,889,107 |
| Oct 24, 2025 | 17,000.00 | 17,095.24 | 16,619.05 | 17,047.62 | 17,047.62 | 0.56% | 10,932,348 |
| Oct 23, 2025 | 17,333.33 | 17,380.95 | 16,952.38 | 16,952.38 | 16,952.38 | -1.93% | 9,612,284 |
| Oct 22, 2025 | 17,476.19 | 17,523.81 | 16,714.29 | 17,285.71 | 17,285.71 | -0.27% | 8,574,946 |
| Oct 21, 2025 | 16,952.38 | 17,523.81 | 16,190.48 | 17,333.33 | 17,333.33 | 1.39% | 24,479,511 |
| Oct 20, 2025 | 18,333.33 | 18,333.33 | 17,095.24 | 17,095.24 | 17,095.24 | -6.75% | 27,677,569 |
| Oct 17, 2025 | 18,809.52 | 18,857.14 | 18,285.71 | 18,333.33 | 18,333.33 | -2.53% | 19,649,511 |
| Oct 16, 2025 | 18,904.76 | 18,904.76 | 18,571.43 | 18,809.52 | 18,809.52 | 0.25% | 18,489,387 |
| Oct 15, 2025 | 18,285.71 | 18,904.76 | 18,285.71 | 18,761.91 | 18,761.90 | 2.60% | 30,803,367 |
| Oct 14, 2025 | 18,571.43 | 18,857.14 | 18,142.86 | 18,285.71 | 18,285.71 | -1.29% | 43,166,466 |
| Oct 13, 2025 | 18,380.95 | 18,619.05 | 18,333.33 | 18,523.81 | 18,523.81 | -0.77% | 19,227,642 |
| Oct 10, 2025 | 19,142.86 | 19,190.48 | 18,619.05 | 18,666.67 | 18,666.67 | -2.00% | 25,151,899 |
| Oct 9, 2025 | 18,619.05 | 19,095.24 | 18,476.19 | 19,047.62 | 19,047.62 | 2.83% | 45,474,502 |
| Oct 8, 2025 | 18,761.91 | 18,761.91 | 18,190.48 | 18,523.81 | 18,523.81 | 0.52% | 22,881,369 |
| Oct 7, 2025 | 19,000.00 | 19,000.00 | 18,428.57 | 18,428.57 | 18,428.57 | -2.52% | 13,221,127 |
| Oct 6, 2025 | 18,142.86 | 19,000.00 | 17,904.76 | 18,904.76 | 18,904.76 | 6.15% | 32,714,293 |
| Oct 3, 2025 | 17,809.52 | 18,000.00 | 17,666.67 | 17,809.52 | 17,809.52 | -0.53% | 9,613,098 |
| Oct 2, 2025 | 18,380.95 | 18,619.05 | 17,904.76 | 17,904.76 | 17,904.76 | -2.59% | 11,743,588 |
| Oct 1, 2025 | 17,952.38 | 18,619.05 | 17,904.76 | 18,380.95 | 18,380.95 | 2.39% | 20,777,799 |
| Sep 30, 2025 | 18,000.00 | 18,095.24 | 17,523.81 | 17,952.38 | 17,952.38 | - | 12,376,686 |
| Sep 29, 2025 | 17,904.76 | 18,190.48 | 17,761.91 | 17,952.38 | 17,952.38 | 0.27% | 7,703,025 |
| Sep 26, 2025 | 18,428.57 | 18,523.81 | 17,904.76 | 17,904.76 | 17,904.76 | -3.09% | 14,077,696 |
| Sep 25, 2025 | 18,714.29 | 18,761.91 | 18,428.57 | 18,476.19 | 18,476.19 | -1.27% | 21,846,835 |
| Sep 24, 2025 | 18,238.10 | 18,714.29 | 17,761.91 | 18,714.29 | 18,714.29 | 2.34% | 31,368,456 |
| Sep 23, 2025 | 18,047.62 | 18,285.71 | 17,857.14 | 18,285.71 | 18,285.71 | 1.05% | 14,248,857 |
| Sep 22, 2025 | 17,809.52 | 18,095.24 | 17,333.33 | 18,095.24 | 18,095.24 | 2.15% | 21,817,383 |
| Sep 19, 2025 | 18,000.00 | 18,238.10 | 17,714.29 | 17,714.29 | 17,714.29 | -1.33% | 12,874,197 |