Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam · Delayed Price · Currency is VND 14,200
+200 (1.43%)
At close: Jul 24, 2026
HOSE:TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 13,950.00 | 14,350.00 | 13,750.00 | 14,200.00 | 14,200.00 | 1.43% | 12,205,395 |
| Jul 23, 2026 | 13,900.00 | 14,200.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.71% | 15,610,755 |
| Jul 22, 2026 | 14,550.00 | 14,750.00 | 13,900.00 | 14,100.00 | 14,100.00 | -3.09% | 17,506,690 |
| Jul 21, 2026 | 14,400.00 | 14,750.00 | 14,400.00 | 14,550.00 | 14,550.00 | - | 8,115,880 |
| Jul 20, 2026 | 15,150.00 | 15,200.00 | 14,450.00 | 14,550.00 | 14,550.00 | -4.28% | 11,497,600 |
| Jul 17, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 3,544,385 |
| Jul 16, 2026 | 15,250.00 | 15,500.00 | 15,050.00 | 15,400.00 | 15,400.00 | 0.65% | 14,208,665 |
| Jul 15, 2026 | 15,550.00 | 15,550.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.29% | 8,430,599 |
| Jul 14, 2026 | 15,550.00 | 15,650.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.32% | 9,106,216 |
| Jul 13, 2026 | 15,900.00 | 15,950.00 | 15,350.00 | 15,550.00 | 15,550.00 | -2.51% | 15,004,677 |
| Jul 10, 2026 | 16,200.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.54% | 8,071,928 |
| Jul 9, 2026 | 16,250.00 | 16,450.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.61% | 6,890,677 |
| Jul 8, 2026 | 16,200.00 | 16,500.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.62% | 13,641,689 |
| Jul 7, 2026 | 16,250.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | - | 5,987,823 |
| Jul 6, 2026 | 16,650.00 | 16,650.00 | 16,100.00 | 16,200.00 | 16,200.00 | -2.11% | 9,657,335 |
| Jul 3, 2026 | 16,500.00 | 16,600.00 | 16,350.00 | 16,550.00 | 16,550.00 | 0.30% | 7,426,708 |
| Jul 2, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.49% | 9,897,328 |
| Jul 1, 2026 | 16,600.00 | 16,750.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.90% | 25,788,104 |
| Jun 30, 2026 | 16,350.00 | 16,650.00 | 16,250.00 | 16,600.00 | 16,600.00 | 1.53% | 33,264,422 |
| Jun 29, 2026 | 16,150.00 | 16,400.00 | 16,150.00 | 16,350.00 | 16,350.00 | 1.55% | 10,119,641 |
| Jun 26, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 7,489,591 |
| Jun 25, 2026 | 16,050.00 | 16,250.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 5,322,099 |
| Jun 24, 2026 | 16,150.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | -0.93% | 10,574,802 |
| Jun 23, 2026 | 16,250.00 | 16,600.00 | 16,100.00 | 16,150.00 | 16,150.00 | -0.62% | 15,212,720 |
| Jun 22, 2026 | 16,250.00 | 16,250.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.31% | 17,764,180 |
| Jun 19, 2026 | 16,200.00 | 16,200.00 | 16,050.00 | 16,200.00 | 16,200.00 | - | 8,938,897 |
| Jun 18, 2026 | 16,450.00 | 16,550.00 | 16,150.00 | 16,200.00 | 16,200.00 | -1.52% | 18,070,777 |
| Jun 17, 2026 | 16,450.00 | 16,600.00 | 16,300.00 | 16,450.00 | 16,450.00 | - | 17,204,330 |
| Jun 16, 2026 | 16,600.00 | 16,600.00 | 16,300.00 | 16,450.00 | 16,450.00 | - | 29,532,150 |
| Jun 15, 2026 | 16,450.00 | 16,600.00 | 16,300.00 | 16,450.00 | 16,450.00 | 0.61% | 20,184,170 |
| Jun 12, 2026 | 16,050.00 | 16,600.00 | 16,000.00 | 16,350.00 | 16,350.00 | 3.15% | 46,035,460 |
| Jun 11, 2026 | 15,850.00 | 16,050.00 | 15,800.00 | 15,850.00 | 15,850.00 | -0.63% | 5,934,815 |
| Jun 10, 2026 | 15,950.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | -0.31% | 6,819,199 |
| Jun 9, 2026 | 15,850.00 | 16,000.00 | 15,750.00 | 16,000.00 | 16,000.00 | 1.27% | 9,338,466 |
| Jun 8, 2026 | 16,050.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | -2.47% | 12,189,550 |
| Jun 5, 2026 | 15,950.00 | 16,400.00 | 15,950.00 | 16,200.00 | 16,200.00 | 1.57% | 28,629,740 |
| Jun 4, 2026 | 15,700.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | 1.59% | 7,881,613 |
| Jun 3, 2026 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 11,775,390 |
| Jun 2, 2026 | 15,750.00 | 15,800.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.64% | 8,252,135 |
| Jun 1, 2026 | 16,000.00 | 16,050.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 13,158,870 |
| May 29, 2026 | 15,900.00 | 16,150.00 | 15,850.00 | 15,900.00 | 15,900.00 | - | 12,205,290 |
| May 28, 2026 | 16,250.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.15% | 9,485,906 |
| May 27, 2026 | 15,850.00 | 16,300.00 | 15,800.00 | 16,250.00 | 16,250.00 | 2.85% | 23,921,240 |
| May 26, 2026 | 15,600.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.28% | 10,805,005 |
| May 25, 2026 | 15,600.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.32% | 5,545,064 |
| 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 |