Skip to main content
logo
Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,700
+200 (1.74%)
At close: Oct 13, 2026

HOSE:TPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202611,500.0011,800.0011,500.0011,700.0011,700.001.74%10,438,304
Oct 12, 202611,500.0011,600.0011,450.0011,500.0011,500.000.44%4,917,231
Oct 9, 202611,450.0011,600.0011,250.0011,450.0011,450.00-1.29%6,881,914
Oct 8, 202611,800.0011,850.0011,550.0011,600.0011,600.00-1.69%7,801,573
Oct 7, 202611,800.0011,850.0011,650.0011,800.0011,800.00-6,485,168
Oct 6, 202611,850.0012,000.0011,600.0011,800.0011,800.00-0.84%8,457,769
Oct 5, 202611,950.0012,100.0011,850.0011,900.0011,900.00-4,981,678
Oct 2, 202612,300.0012,300.0011,750.0011,900.0011,900.00-1.55%11,200,664
Oct 1, 202612,565.2212,739.1312,521.7412,521.7412,086.96-0.35%19,052,468
Sep 30, 202612,695.6512,695.6512,521.7412,565.2212,128.93-0.34%6,412,179
Sep 29, 202612,608.7012,782.6112,521.7412,608.7012,170.89-0.68%7,967,840
Sep 28, 202612,695.6512,739.1312,521.7412,695.6512,254.83-10,542,909
Sep 25, 202612,782.6112,869.5712,695.6512,695.6512,254.83-0.68%11,479,457
Sep 24, 202612,826.0912,913.0412,608.7012,782.6112,338.77-0.34%16,449,112
Sep 23, 202612,434.7812,826.0912,391.3012,826.0912,380.743.51%32,394,723
Sep 22, 202612,260.8712,391.3012,217.3912,391.3011,961.051.79%11,754,605
Sep 21, 202612,434.7812,434.7812,173.9112,173.9111,751.21-0.71%8,415,358
Sep 18, 202612,347.8312,478.2612,260.8712,260.8711,835.140.36%7,888,863
Sep 17, 202612,173.9112,434.7812,130.4412,217.3911,793.180.36%10,651,655
Sep 16, 202612,347.8312,391.3012,173.9112,173.9111,751.21-1.06%5,317,954
Sep 15, 202612,173.9112,478.2612,173.9112,304.3511,877.111.07%19,389,173
Sep 14, 202612,304.3512,391.3012,130.4412,173.9111,751.21-1.06%8,115,665
Sep 11, 202612,521.7412,565.2212,304.3512,304.3511,877.11-2.08%7,414,993
Sep 10, 202612,565.2212,608.7012,521.7412,565.2212,128.93-4,923,147
Sep 9, 202612,608.7012,695.6512,565.2212,565.2212,128.93-0.34%2,659,683
Sep 8, 202612,652.1712,739.1312,608.7012,608.7012,170.89-0.34%6,972,355
Sep 7, 202612,782.6112,869.5712,608.7012,652.1712,212.86-1.02%5,931,789
Sep 4, 202612,695.6512,869.5712,608.7012,782.6112,338.771.38%10,391,920
Sep 3, 202612,695.6512,695.6512,608.7012,608.7012,170.89-1.02%3,704,759
Aug 28, 202612,782.6112,869.5712,695.6512,739.1312,296.80-0.34%7,618,327
Aug 27, 202612,608.7012,826.0912,608.7012,782.6112,338.771.38%5,035,378
Aug 26, 202612,565.2212,739.1312,478.2612,608.7012,170.890.35%8,433,219
Aug 25, 202612,695.6512,782.6112,521.7412,565.2212,128.93-1.03%6,184,464
Aug 24, 202613,000.0013,000.0012,695.6512,695.6512,254.83-1.35%14,967,845
Aug 21, 202612,695.6512,869.5712,565.2212,869.5712,422.712.07%9,845,377
Aug 20, 202612,608.7012,695.6512,478.2612,608.7012,170.89-7,231,321
Aug 19, 202612,478.2612,608.7012,347.8312,608.7012,170.891.05%8,814,336
Aug 18, 202612,521.7412,608.7012,434.7812,478.2612,044.99-0.69%4,627,853
Aug 17, 202612,521.7412,652.1712,434.7812,565.2212,128.930.35%5,140,327
Aug 14, 202612,608.7012,608.7012,478.2612,521.7412,086.96-0.35%4,829,204
Aug 13, 202612,782.6112,869.5712,565.2212,565.2212,128.93-1.70%11,170,060
Aug 12, 202612,782.6112,869.5712,695.6512,782.6112,338.77-3,484,812
Aug 11, 202612,826.0912,956.5212,782.6112,782.6112,338.77-0.34%6,837,954
Aug 10, 202612,695.6512,913.0412,652.1712,826.0912,380.741.03%14,916,046
Aug 7, 202612,565.2212,739.1312,478.2612,695.6512,254.830.69%6,769,576
Aug 6, 202612,826.0912,826.0912,565.2212,608.7012,170.89-1.69%7,202,768
Aug 5, 202612,652.1713,086.9612,652.1712,826.0912,380.741.37%26,160,526
Aug 4, 202612,521.7412,652.1712,478.2612,652.1712,212.861.04%10,366,936
Aug 3, 202612,391.3012,695.6512,347.8312,521.7412,086.962.13%14,344,947
Jul 31, 202612,608.7012,782.6112,260.8712,260.8711,835.14-2.08%12,137,062