Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam · Delayed Price · Currency is VND 19,600
-400 (-2.00%)
At close: Oct 10, 2025
HOSE:TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20,100.00 | 20,150.00 | 19,550.00 | 19,600.00 | 19,600.00 | -2.00% | 23,954,198 |
| Oct 9, 2025 | 19,550.00 | 20,050.00 | 19,400.00 | 20,000.00 | 20,000.00 | 2.83% | 43,309,050 |
| Oct 8, 2025 | 19,700.00 | 19,700.00 | 19,100.00 | 19,450.00 | 19,450.00 | 0.52% | 21,791,780 |
| Oct 7, 2025 | 19,950.00 | 19,950.00 | 19,350.00 | 19,350.00 | 19,350.00 | -2.52% | 12,591,550 |
| Oct 6, 2025 | 19,050.00 | 19,950.00 | 18,800.00 | 19,850.00 | 19,850.00 | 6.15% | 31,156,470 |
| Oct 3, 2025 | 18,700.00 | 18,900.00 | 18,550.00 | 18,700.00 | 18,700.00 | -0.53% | 9,155,332 |
| Oct 2, 2025 | 19,300.00 | 19,550.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.59% | 11,184,370 |
| Oct 1, 2025 | 18,850.00 | 19,550.00 | 18,800.00 | 19,300.00 | 19,300.00 | 2.39% | 19,788,380 |
| Sep 30, 2025 | 18,900.00 | 19,000.00 | 18,400.00 | 18,850.00 | 18,850.00 | - | 11,787,320 |
| Sep 29, 2025 | 18,800.00 | 19,100.00 | 18,650.00 | 18,850.00 | 18,850.00 | 0.27% | 7,336,215 |
| Sep 26, 2025 | 19,350.00 | 19,450.00 | 18,800.00 | 18,800.00 | 18,800.00 | -3.09% | 13,407,330 |
| Sep 25, 2025 | 19,650.00 | 19,700.00 | 19,350.00 | 19,400.00 | 19,400.00 | -1.27% | 20,806,510 |
| Sep 24, 2025 | 19,150.00 | 19,650.00 | 18,650.00 | 19,650.00 | 19,650.00 | 2.34% | 29,874,720 |
| Sep 23, 2025 | 18,950.00 | 19,200.00 | 18,750.00 | 19,200.00 | 19,200.00 | 1.05% | 13,570,340 |
| Sep 22, 2025 | 18,700.00 | 19,000.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.15% | 20,778,460 |
| Sep 19, 2025 | 18,900.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.33% | 12,261,140 |
| Sep 18, 2025 | 19,300.00 | 19,450.00 | 18,700.00 | 18,850.00 | 18,850.00 | -2.33% | 19,392,880 |
| Sep 17, 2025 | 19,650.00 | 19,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.78% | 10,750,690 |
| Sep 16, 2025 | 19,950.00 | 20,050.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.76% | 14,892,570 |
| Sep 15, 2025 | 19,550.00 | 19,900.00 | 19,450.00 | 19,800.00 | 19,800.00 | 1.54% | 13,107,510 |
| Sep 12, 2025 | 19,800.00 | 19,800.00 | 19,350.00 | 19,500.00 | 19,500.00 | -0.76% | 13,562,350 |
| Sep 11, 2025 | 19,150.00 | 19,700.00 | 18,400.00 | 19,650.00 | 19,650.00 | 2.34% | 33,276,060 |
| Sep 10, 2025 | 19,550.00 | 19,750.00 | 19,100.00 | 19,200.00 | 19,200.00 | -1.29% | 20,217,200 |
| Sep 9, 2025 | 19,450.00 | 19,600.00 | 19,050.00 | 19,450.00 | 19,450.00 | 0.52% | 22,355,620 |
| Sep 8, 2025 | 20,200.00 | 20,550.00 | 19,350.00 | 19,350.00 | 19,350.00 | -6.07% | 54,201,500 |
| Sep 5, 2025 | 21,600.00 | 21,850.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.19% | 46,748,510 |
| Sep 4, 2025 | 21,350.00 | 21,700.00 | 21,050.00 | 21,500.00 | 21,500.00 | 2.14% | 37,956,630 |
| Sep 3, 2025 | 20,950.00 | 21,150.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.72% | 27,542,350 |
| Aug 29, 2025 | 21,000.00 | 21,400.00 | 20,650.00 | 20,900.00 | 20,900.00 | 0.48% | 47,743,350 |
| Aug 28, 2025 | 20,500.00 | 21,000.00 | 20,150.00 | 20,800.00 | 20,800.00 | 2.97% | 39,157,440 |
| Aug 27, 2025 | 21,300.00 | 21,650.00 | 20,050.00 | 20,200.00 | 20,200.00 | -3.58% | 54,296,450 |
| Aug 26, 2025 | 19,500.00 | 21,050.00 | 19,300.00 | 20,950.00 | 20,950.00 | 4.23% | 49,749,940 |
| Aug 25, 2025 | 21,600.00 | 21,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.94% | 59,724,430 |
| Aug 22, 2025 | 22,000.00 | 22,800.00 | 20,550.00 | 21,600.00 | 21,600.00 | -2.04% | 80,733,180 |
| Aug 21, 2025 | 21,000.00 | 22,050.00 | 20,650.00 | 22,050.00 | 22,050.00 | 6.78% | 115,732,800 |
| Aug 20, 2025 | 21,500.00 | 21,550.00 | 19,800.00 | 20,650.00 | 20,650.00 | -2.82% | 58,589,710 |
| Aug 19, 2025 | 20,300.00 | 21,250.00 | 20,150.00 | 21,250.00 | 21,250.00 | 5.46% | 70,228,920 |
| Aug 18, 2025 | 19,500.00 | 20,600.00 | 19,250.00 | 20,150.00 | 20,150.00 | 3.33% | 50,802,890 |
| Aug 15, 2025 | 20,050.00 | 20,050.00 | 19,200.00 | 19,500.00 | 19,500.00 | -1.52% | 44,726,850 |
| Aug 14, 2025 | 19,150.00 | 20,350.00 | 19,150.00 | 19,800.00 | 19,800.00 | 3.39% | 71,181,580 |
| Aug 13, 2025 | 19,200.00 | 19,500.00 | 18,550.00 | 19,150.00 | 19,150.00 | -0.26% | 44,575,340 |
| Aug 12, 2025 | 19,700.00 | 19,800.00 | 18,950.00 | 19,200.00 | 19,200.00 | -1.79% | 42,644,950 |
| Aug 11, 2025 | 19,400.00 | 19,700.00 | 18,850.00 | 19,550.00 | 19,550.00 | 1.03% | 61,806,020 |
| Aug 8, 2025 | 19,750.00 | 20,100.00 | 19,100.00 | 19,350.00 | 19,350.00 | -0.51% | 43,586,260 |
| Aug 7, 2025 | 18,350.00 | 19,450.00 | 18,000.00 | 19,450.00 | 19,450.00 | 6.87% | 75,416,860 |
| 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 |