Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam · Delayed Price · Currency is VND 14,750
+500 (3.51%)
At close: Sep 23, 2026
HOSE:TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,100.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1.79% | 10,221,396 |
| Sep 21, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 7,317,703 |
| Sep 18, 2026 | 14,200.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.36% | 6,859,881 |
| Sep 17, 2026 | 14,000.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 9,262,309 |
| Sep 16, 2026 | 14,200.00 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 4,624,308 |
| Sep 15, 2026 | 14,000.00 | 14,350.00 | 14,000.00 | 14,150.00 | 14,150.00 | 1.07% | 16,860,151 |
| Sep 14, 2026 | 14,150.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.06% | 7,057,100 |
| Sep 11, 2026 | 14,400.00 | 14,450.00 | 14,150.00 | 14,150.00 | 14,150.00 | -2.08% | 6,447,820 |
| Sep 10, 2026 | 14,450.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | - | 4,280,998 |
| Sep 9, 2026 | 14,500.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.34% | 2,312,768 |
| Sep 8, 2026 | 14,550.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.34% | 6,062,918 |
| Sep 7, 2026 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 14,550.00 | -1.02% | 5,158,078 |
| Sep 4, 2026 | 14,600.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 9,036,453 |
| Sep 3, 2026 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.02% | 3,221,530 |
| Aug 28, 2026 | 14,700.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.34% | 6,624,633 |
| Aug 27, 2026 | 14,500.00 | 14,750.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 4,378,590 |
| Aug 26, 2026 | 14,450.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,500.00 | 0.35% | 7,333,234 |
| Aug 25, 2026 | 14,600.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.03% | 5,377,795 |
| Aug 24, 2026 | 14,950.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 13,015,518 |
| Aug 21, 2026 | 14,600.00 | 14,800.00 | 14,450.00 | 14,800.00 | 14,800.00 | 2.07% | 8,561,198 |
| Aug 20, 2026 | 14,500.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 6,288,106 |
| Aug 19, 2026 | 14,350.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1.05% | 7,664,640 |
| Aug 18, 2026 | 14,400.00 | 14,500.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 4,024,220 |
| Aug 17, 2026 | 14,400.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | 0.35% | 4,469,850 |
| Aug 14, 2026 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | -0.35% | 4,199,308 |
| Aug 13, 2026 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.70% | 9,713,096 |
| Aug 12, 2026 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 3,030,272 |
| Aug 11, 2026 | 14,750.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.34% | 5,946,047 |
| Aug 10, 2026 | 14,600.00 | 14,850.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.03% | 12,970,475 |
| Aug 7, 2026 | 14,450.00 | 14,650.00 | 14,350.00 | 14,600.00 | 14,600.00 | 0.69% | 5,886,588 |
| Aug 6, 2026 | 14,750.00 | 14,750.00 | 14,450.00 | 14,500.00 | 14,500.00 | -1.69% | 6,263,277 |
| Aug 5, 2026 | 14,550.00 | 15,050.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.37% | 22,748,284 |
| Aug 4, 2026 | 14,400.00 | 14,550.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.04% | 9,014,727 |
| Aug 3, 2026 | 14,250.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2.13% | 12,473,867 |
| Jul 31, 2026 | 14,500.00 | 14,700.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 10,553,967 |
| Jul 30, 2026 | 14,050.00 | 14,450.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2.13% | 8,282,414 |
| Jul 29, 2026 | 14,050.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 4,549,662 |
| Jul 28, 2026 | 13,900.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | 1.08% | 9,767,763 |
| Jul 27, 2026 | 14,400.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 6,292,193 |
| 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 |