Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam · Delayed Price · Currency is VND 15,550
-50 (-0.32%)
At close: May 22, 2026
HOSE:TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.32% | 4,722,342 |
| May 21, 2026 | 15,600.00 | 15,650.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 6,293,838 |
| May 20, 2026 | 15,450.00 | 15,650.00 | 15,150.00 | 15,500.00 | 15,500.00 | 0.98% | 16,792,930 |
| May 19, 2026 | 15,650.00 | 15,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 8,381,027 |
| May 18, 2026 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 7,801,772 |
| May 15, 2026 | 15,900.00 | 15,950.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 3,315,082 |
| May 14, 2026 | 15,700.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,850.00 | 1.60% | 11,222,790 |
| May 13, 2026 | 15,800.00 | 15,850.00 | 15,550.00 | 15,600.00 | 15,600.00 | -1.27% | 7,301,694 |
| May 12, 2026 | 15,800.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.32% | 13,873,660 |
| May 11, 2026 | 16,100.00 | 16,100.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.56% | 12,679,580 |
| May 8, 2026 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | -0.31% | 13,210,626 |
| May 7, 2026 | 16,250.00 | 16,350.00 | 16,050.00 | 16,050.00 | 16,050.00 | -1.23% | 11,966,020 |
| May 6, 2026 | 16,200.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | - | 7,983,751 |
| May 5, 2026 | 16,250.00 | 16,300.00 | 15,950.00 | 16,250.00 | 16,250.00 | -0.31% | 11,902,770 |
| May 4, 2026 | 16,250.00 | 16,450.00 | 16,250.00 | 16,300.00 | 16,300.00 | 0.31% | 8,458,196 |
| Apr 29, 2026 | 16,250.00 | 16,400.00 | 16,150.00 | 16,250.00 | 16,250.00 | - | 4,034,155 |
| Apr 28, 2026 | 16,300.00 | 16,400.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.31% | 4,982,504 |
| Apr 24, 2026 | 16,350.00 | 16,450.00 | 16,250.00 | 16,300.00 | 16,300.00 | - | 4,424,438 |
| Apr 23, 2026 | 16,300.00 | 16,650.00 | 16,250.00 | 16,300.00 | 16,300.00 | - | 9,897,739 |
| Apr 22, 2026 | 16,350.00 | 16,350.00 | 16,150.00 | 16,300.00 | 16,300.00 | 0.31% | 6,393,561 |
| Apr 21, 2026 | 16,450.00 | 16,500.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.91% | 8,177,713 |
| Apr 20, 2026 | 16,250.00 | 16,500.00 | 16,250.00 | 16,400.00 | 16,400.00 | 0.92% | 7,909,243 |
| Apr 17, 2026 | 16,250.00 | 16,400.00 | 16,200.00 | 16,250.00 | 16,250.00 | - | 6,033,269 |
| Apr 16, 2026 | 16,400.00 | 16,450.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.91% | 6,896,466 |
| Apr 15, 2026 | 16,450.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.30% | 7,878,075 |
| Apr 14, 2026 | 16,500.00 | 16,700.00 | 16,400.00 | 16,450.00 | 16,450.00 | 0.61% | 10,505,326 |
| Apr 13, 2026 | 16,200.00 | 16,500.00 | 16,100.00 | 16,350.00 | 16,350.00 | 0.31% | 7,948,999 |
| Apr 10, 2026 | 16,400.00 | 16,900.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.31% | 10,183,854 |
| Apr 9, 2026 | 16,450.00 | 16,450.00 | 16,250.00 | 16,250.00 | 16,250.00 | -1.52% | 9,459,539 |
| Apr 8, 2026 | 16,200.00 | 16,600.00 | 16,150.00 | 16,500.00 | 16,500.00 | 4.76% | 17,482,442 |
| Apr 7, 2026 | 15,950.00 | 16,000.00 | 15,550.00 | 15,750.00 | 15,750.00 | -0.63% | 9,198,416 |
| Apr 6, 2026 | 16,000.00 | 16,100.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.94% | 4,722,932 |
| Apr 3, 2026 | 16,150.00 | 16,150.00 | 15,950.00 | 16,000.00 | 16,000.00 | - | 4,123,019 |
| Apr 2, 2026 | 16,250.00 | 16,250.00 | 15,950.00 | 16,000.00 | 16,000.00 | -2.14% | 6,904,359 |
| Apr 1, 2026 | 16,550.00 | 16,750.00 | 16,300.00 | 16,350.00 | 16,350.00 | 0.31% | 11,602,565 |
| Mar 31, 2026 | 16,050.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | 2.19% | 11,511,353 |
| Mar 30, 2026 | 15,900.00 | 16,200.00 | 15,850.00 | 15,950.00 | 15,950.00 | -1.85% | 5,282,468 |
| Mar 27, 2026 | 15,900.00 | 16,300.00 | 15,900.00 | 16,250.00 | 16,250.00 | 2.20% | 9,354,296 |
| Mar 26, 2026 | 16,150.00 | 16,150.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.55% | 7,314,679 |
| Mar 25, 2026 | 15,850.00 | 16,200.00 | 15,800.00 | 16,150.00 | 16,150.00 | 2.22% | 12,541,257 |
| Mar 24, 2026 | 15,500.00 | 15,950.00 | 15,350.00 | 15,800.00 | 15,800.00 | 4.64% | 19,748,390 |
| Mar 23, 2026 | 15,600.00 | 15,750.00 | 15,100.00 | 15,100.00 | 15,100.00 | -4.43% | 16,205,472 |
| Mar 20, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 4,873,829 |
| Mar 19, 2026 | 15,850.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.31% | 11,851,530 |
| Mar 18, 2026 | 16,200.00 | 16,350.00 | 15,900.00 | 16,050.00 | 16,050.00 | -0.31% | 9,957,946 |
| Mar 17, 2026 | 16,150.00 | 16,350.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.63% | 7,300,528 |
| Mar 16, 2026 | 16,100.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | - | 7,539,998 |
| Mar 13, 2026 | 16,100.00 | 16,200.00 | 15,850.00 | 16,000.00 | 16,000.00 | -0.31% | 11,551,860 |
| Mar 12, 2026 | 16,200.00 | 16,450.00 | 15,950.00 | 16,050.00 | 16,050.00 | -2.43% | 13,518,520 |
| Mar 11, 2026 | 16,050.00 | 16,700.00 | 16,000.00 | 16,450.00 | 16,450.00 | 2.81% | 21,068,090 |