Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam
· Delayed Price · Currency is VND 16,850
-200 (-1.17%)
At close: Mar 6, 2026
HOSE:TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,000.00 | 17,250.00 | 16,850.00 | 16,850.00 | 16,850.00 | -1.17% | 14,381,061 |
| Mar 5, 2026 | 17,500.00 | 17,700.00 | 17,050.00 | 17,050.00 | 17,050.00 | -1.45% | 18,688,120 |
| Mar 4, 2026 | 17,550.00 | 17,800.00 | 16,600.00 | 17,300.00 | 17,300.00 | -1.70% | 30,195,800 |
| Mar 3, 2026 | 17,850.00 | 18,200.00 | 17,550.00 | 17,600.00 | 17,600.00 | -1.12% | 26,404,590 |
| Mar 2, 2026 | 17,900.00 | 18,450.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.26% | 38,715,480 |
| Feb 27, 2026 | 18,450.00 | 18,700.00 | 18,250.00 | 18,400.00 | 18,400.00 | 0.27% | 18,278,280 |
| Feb 26, 2026 | 18,800.00 | 18,800.00 | 18,150.00 | 18,350.00 | 18,350.00 | -1.61% | 20,462,880 |
| Feb 25, 2026 | 18,250.00 | 18,700.00 | 18,050.00 | 18,650.00 | 18,650.00 | 3.32% | 50,526,480 |
| Feb 24, 2026 | 18,000.00 | 18,350.00 | 17,650.00 | 18,050.00 | 18,050.00 | 0.28% | 36,095,538 |
| Feb 23, 2026 | 17,600.00 | 18,050.00 | 17,400.00 | 18,000.00 | 18,000.00 | 2.86% | 35,351,770 |
| Feb 13, 2026 | 17,150.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | 2.04% | 5,378,032 |
| Feb 12, 2026 | 17,450.00 | 17,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -1.15% | 4,655,126 |
| Feb 11, 2026 | 16,800.00 | 17,350.00 | 16,800.00 | 17,350.00 | 17,350.00 | 3.27% | 9,661,657 |
| Feb 10, 2026 | 16,700.00 | 17,000.00 | 16,650.00 | 16,800.00 | 16,800.00 | - | 4,520,738 |
| Feb 9, 2026 | 16,900.00 | 17,000.00 | 16,750.00 | 16,800.00 | 16,800.00 | - | 5,891,511 |
| Feb 6, 2026 | 17,050.00 | 17,100.00 | 16,750.00 | 16,800.00 | 16,800.00 | -1.75% | 9,036,687 |
| Feb 5, 2026 | 17,400.00 | 17,550.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 6,547,611 |
| Feb 4, 2026 | 17,150.00 | 17,450.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1.46% | 9,084,902 |
| Feb 3, 2026 | 17,200.00 | 17,350.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.88% | 9,112,690 |
| Feb 2, 2026 | 17,200.00 | 17,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 8,082,883 |
| Jan 30, 2026 | 16,800.00 | 17,200.00 | 16,650.00 | 17,200.00 | 17,200.00 | 2.99% | 6,707,486 |
| Jan 29, 2026 | 16,900.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 11,220,240 |
| Jan 28, 2026 | 17,250.00 | 17,250.00 | 16,850.00 | 16,900.00 | 16,900.00 | -1.74% | 6,737,949 |
| Jan 27, 2026 | 17,050.00 | 17,250.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 7,436,481 |
| Jan 26, 2026 | 17,150.00 | 17,250.00 | 16,800.00 | 17,100.00 | 17,100.00 | -0.87% | 9,328,418 |
| Jan 23, 2026 | 17,400.00 | 17,500.00 | 17,200.00 | 17,250.00 | 17,250.00 | -0.86% | 6,052,407 |
| Jan 22, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1.16% | 8,348,336 |
| Jan 21, 2026 | 17,300.00 | 17,450.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.43% | 7,559,937 |
| Jan 20, 2026 | 17,400.00 | 17,800.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.58% | 20,299,260 |
| Jan 19, 2026 | 17,400.00 | 17,500.00 | 17,300.00 | 17,350.00 | 17,350.00 | -0.29% | 5,054,342 |
| Jan 16, 2026 | 17,650.00 | 17,700.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 8,688,949 |
| Jan 15, 2026 | 17,500.00 | 17,650.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.57% | 9,724,778 |
| Jan 14, 2026 | 17,950.00 | 17,950.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 18,097,620 |
| Jan 13, 2026 | 18,300.00 | 18,500.00 | 17,850.00 | 17,900.00 | 17,900.00 | -1.65% | 25,871,016 |
| Jan 12, 2026 | 17,600.00 | 18,400.00 | 17,550.00 | 18,200.00 | 18,200.00 | 3.41% | 31,850,929 |
| Jan 9, 2026 | 17,900.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.28% | 25,484,440 |
| Jan 8, 2026 | 17,500.00 | 18,150.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.15% | 28,585,593 |
| Jan 7, 2026 | 17,200.00 | 17,650.00 | 17,100.00 | 17,450.00 | 17,450.00 | 2.35% | 26,158,105 |
| Jan 6, 2026 | 16,750.00 | 17,150.00 | 16,550.00 | 17,050.00 | 17,050.00 | 2.71% | 10,002,242 |
| Jan 5, 2026 | 17,150.00 | 17,200.00 | 16,550.00 | 16,600.00 | 16,600.00 | -2.92% | 10,082,404 |
| Dec 31, 2025 | 17,250.00 | 17,250.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.29% | 4,741,423 |
| Dec 30, 2025 | 17,000.00 | 17,300.00 | 16,950.00 | 17,150.00 | 17,150.00 | 1.48% | 9,451,679 |
| Dec 29, 2025 | 17,000.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.29% | 6,794,328 |
| Dec 26, 2025 | 16,900.00 | 17,150.00 | 16,600.00 | 16,950.00 | 16,950.00 | -0.29% | 7,726,142 |
| Dec 25, 2025 | 17,450.00 | 17,550.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.30% | 6,271,266 |
| Dec 24, 2025 | 17,350.00 | 17,600.00 | 17,100.00 | 17,400.00 | 17,400.00 | 0.29% | 8,005,793 |
| Dec 23, 2025 | 17,400.00 | 17,650.00 | 16,950.00 | 17,350.00 | 17,350.00 | 0.29% | 12,049,260 |
| Dec 22, 2025 | 16,950.00 | 17,400.00 | 16,800.00 | 17,300.00 | 17,300.00 | 2.67% | 12,576,048 |
| Dec 19, 2025 | 16,750.00 | 16,850.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.90% | 3,952,508 |
| Dec 18, 2025 | 16,500.00 | 16,700.00 | 16,450.00 | 16,700.00 | 16,700.00 | 1.21% | 3,482,677 |
| Dec 17, 2025 | 16,700.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.79% | 10,278,210 |
| Dec 16, 2025 | 16,350.00 | 16,800.00 | 15,900.00 | 16,800.00 | 16,800.00 | 2.75% | 10,797,276 |
| Dec 15, 2025 | 16,300.00 | 16,500.00 | 16,250.00 | 16,350.00 | 16,350.00 | - | 7,343,380 |
| Dec 12, 2025 | 16,800.00 | 16,900.00 | 16,350.00 | 16,350.00 | 16,350.00 | -2.68% | 9,148,363 |
| Dec 11, 2025 | 16,950.00 | 17,050.00 | 16,750.00 | 16,800.00 | 16,800.00 | -0.59% | 6,577,384 |
| Dec 10, 2025 | 16,900.00 | 17,100.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 3,198,982 |
| Dec 9, 2025 | 17,150.00 | 17,250.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.74% | 16,848,560 |
| Dec 8, 2025 | 17,350.00 | 17,450.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.15% | 4,436,334 |
| Dec 5, 2025 | 17,700.00 | 17,750.00 | 17,250.00 | 17,400.00 | 17,400.00 | -1.14% | 7,637,348 |
| Dec 4, 2025 | 17,350.00 | 17,650.00 | 17,350.00 | 17,600.00 | 17,600.00 | 1.44% | 16,313,456 |
| Dec 3, 2025 | 17,150.00 | 17,650.00 | 17,150.00 | 17,350.00 | 17,350.00 | 1.46% | 17,206,550 |
| Dec 2, 2025 | 17,000.00 | 17,150.00 | 16,850.00 | 17,100.00 | 17,100.00 | 0.59% | 6,559,716 |
| Dec 1, 2025 | 17,200.00 | 17,250.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 8,379,638 |
| Nov 28, 2025 | 17,350.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | -0.29% | 3,785,424 |
| Nov 27, 2025 | 17,400.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | -0.29% | 9,070,307 |
| Nov 26, 2025 | 16,900.00 | 17,450.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2.65% | 7,950,700 |
| Nov 25, 2025 | 17,100.00 | 17,250.00 | 16,850.00 | 16,950.00 | 16,950.00 | -1.74% | 7,246,337 |
| Nov 24, 2025 | 17,250.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | - | 6,702,985 |
| Nov 21, 2025 | 17,050.00 | 17,250.00 | 16,850.00 | 17,250.00 | 17,250.00 | - | 5,452,217 |
| Nov 20, 2025 | 17,200.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.58% | 4,216,798 |
| Nov 19, 2025 | 17,600.00 | 17,600.00 | 17,150.00 | 17,150.00 | 17,150.00 | -2.56% | 5,317,128 |
| Nov 18, 2025 | 17,150.00 | 17,600.00 | 17,100.00 | 17,600.00 | 17,600.00 | 2.62% | 13,317,980 |
| Nov 17, 2025 | 17,000.00 | 17,200.00 | 16,900.00 | 17,150.00 | 17,150.00 | 1.18% | 4,706,931 |
| Nov 14, 2025 | 16,950.00 | 17,000.00 | 16,800.00 | 16,950.00 | 16,950.00 | - | 4,320,667 |
| Nov 13, 2025 | 17,200.00 | 17,250.00 | 16,950.00 | 16,950.00 | 16,950.00 | -2.02% | 4,904,235 |
| Nov 12, 2025 | 16,900.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 2.37% | 10,843,580 |
| Nov 11, 2025 | 16,550.00 | 16,900.00 | 16,450.00 | 16,900.00 | 16,900.00 | 2.42% | 4,340,377 |
| Nov 10, 2025 | 16,500.00 | 16,800.00 | 16,450.00 | 16,500.00 | 16,500.00 | - | 5,428,797 |
| Nov 7, 2025 | 16,800.00 | 16,950.00 | 16,350.00 | 16,500.00 | 16,500.00 | -2.37% | 8,568,971 |
| Nov 6, 2025 | 16,900.00 | 17,150.00 | 16,750.00 | 16,900.00 | 16,900.00 | - | 4,180,595 |
| Nov 5, 2025 | 17,200.00 | 17,250.00 | 16,850.00 | 16,900.00 | 16,900.00 | -2.03% | 4,670,645 |
| Nov 4, 2025 | 16,650.00 | 17,450.00 | 16,550.00 | 17,250.00 | 17,250.00 | 3.60% | 16,482,480 |
| Nov 3, 2025 | 16,800.00 | 17,300.00 | 16,650.00 | 16,650.00 | 16,650.00 | - | 20,604,050 |
| Oct 31, 2025 | 17,100.00 | 17,300.00 | 16,650.00 | 16,650.00 | 16,650.00 | -2.92% | 8,961,570 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.79% | 5,644,447 |
| Oct 29, 2025 | 17,142.86 | 17,523.81 | 17,047.62 | 17,285.71 | 17,285.71 | 1.11% | 11,699,005 |
| Oct 28, 2025 | 16,666.67 | 17,095.24 | 16,619.05 | 17,095.24 | 17,095.24 | 2.28% | 9,453,281 |
| Oct 27, 2025 | 17,142.86 | 17,190.48 | 16,714.29 | 16,714.29 | 16,714.29 | -1.96% | 7,889,107 |
| Oct 24, 2025 | 17,000.00 | 17,095.24 | 16,619.05 | 17,047.62 | 17,047.62 | 0.56% | 10,932,348 |
| Oct 23, 2025 | 17,333.33 | 17,380.95 | 16,952.38 | 16,952.38 | 16,952.38 | -1.93% | 9,612,284 |
| Oct 22, 2025 | 17,476.19 | 17,523.81 | 16,714.29 | 17,285.71 | 17,285.71 | -0.27% | 8,574,946 |
| Oct 21, 2025 | 16,952.38 | 17,523.81 | 16,190.48 | 17,333.33 | 17,333.33 | 1.39% | 24,479,511 |
| Oct 20, 2025 | 18,333.33 | 18,333.33 | 17,095.24 | 17,095.24 | 17,095.24 | -6.75% | 27,677,569 |
| Oct 17, 2025 | 18,809.52 | 18,857.14 | 18,285.71 | 18,333.33 | 18,333.33 | -2.53% | 19,649,511 |
| Oct 16, 2025 | 18,904.76 | 18,904.76 | 18,571.43 | 18,809.52 | 18,809.52 | 0.25% | 18,489,387 |
| Oct 15, 2025 | 18,285.71 | 18,904.76 | 18,285.71 | 18,761.91 | 18,761.90 | 2.60% | 30,803,367 |
| Oct 14, 2025 | 18,571.43 | 18,857.14 | 18,142.86 | 18,285.71 | 18,285.71 | -1.29% | 43,166,466 |
| Oct 13, 2025 | 18,380.95 | 18,619.05 | 18,333.33 | 18,523.81 | 18,523.81 | -0.77% | 19,227,642 |
| Oct 10, 2025 | 19,142.86 | 19,190.48 | 18,619.05 | 18,666.67 | 18,666.67 | -2.00% | 25,151,899 |
| Oct 9, 2025 | 18,619.05 | 19,095.24 | 18,476.19 | 19,047.62 | 19,047.62 | 2.83% | 45,474,502 |