Skip to main content
Tien Phong Commercial Joint Stock Bank (HOSE:TPB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,400
-200 (-1.14%)
At close: Dec 5, 2025

HOSE:TPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517,700.0017,750.0017,250.0017,400.0017,400.00-1.14%7,637,348
Dec 4, 202517,350.0017,650.0017,350.0017,600.0017,600.001.44%16,313,456
Dec 3, 202517,150.0017,650.0017,150.0017,350.0017,350.001.46%17,206,550
Dec 2, 202517,000.0017,150.0016,850.0017,100.0017,100.000.59%6,559,716
Dec 1, 202517,200.0017,250.0017,000.0017,000.0017,000.00-1.73%8,379,638
Nov 28, 202517,350.0017,400.0017,000.0017,300.0017,300.00-0.29%3,785,424
Nov 27, 202517,400.0017,800.0017,300.0017,350.0017,350.00-0.29%9,070,307
Nov 26, 202516,900.0017,450.0016,900.0017,400.0017,400.002.65%7,950,700
Nov 25, 202517,100.0017,250.0016,850.0016,950.0016,950.00-1.74%7,246,337
Nov 24, 202517,250.0017,300.0017,000.0017,250.0017,250.00-6,702,985
Nov 21, 202517,050.0017,250.0016,850.0017,250.0017,250.00-5,452,217
Nov 20, 202517,200.0017,300.0017,000.0017,250.0017,250.000.58%4,216,798
Nov 19, 202517,600.0017,600.0017,150.0017,150.0017,150.00-2.56%5,317,128
Nov 18, 202517,150.0017,600.0017,100.0017,600.0017,600.002.62%13,317,980
Nov 17, 202517,000.0017,200.0016,900.0017,150.0017,150.001.18%4,706,931
Nov 14, 202516,950.0017,000.0016,800.0016,950.0016,950.00-4,320,667
Nov 13, 202517,200.0017,250.0016,950.0016,950.0016,950.00-2.02%4,904,235
Nov 12, 202516,900.0017,300.0016,750.0017,300.0017,300.002.37%10,843,580
Nov 11, 202516,550.0016,900.0016,450.0016,900.0016,900.002.42%4,340,377
Nov 10, 202516,500.0016,800.0016,450.0016,500.0016,500.00-5,428,797
Nov 7, 202516,800.0016,950.0016,350.0016,500.0016,500.00-2.37%8,568,971
Nov 6, 202516,900.0017,150.0016,750.0016,900.0016,900.00-4,180,595
Nov 5, 202517,200.0017,250.0016,850.0016,900.0016,900.00-2.03%4,670,645
Nov 4, 202516,650.0017,450.0016,550.0017,250.0017,250.003.60%16,482,480
Nov 3, 202516,800.0017,300.0016,650.0016,650.0016,650.00-20,604,050
Oct 31, 202517,100.0017,300.0016,650.0016,650.0016,650.00-2.92%8,961,570
Oct 30, 202517,500.0017,500.0017,150.0017,150.0017,150.00-0.79%5,644,447
Oct 29, 202517,142.8617,523.8117,047.6217,285.7117,285.711.11%11,699,005
Oct 28, 202516,666.6717,095.2416,619.0517,095.2417,095.242.28%9,453,281
Oct 27, 202517,142.8617,190.4816,714.2916,714.2916,714.29-1.96%7,889,107
Oct 24, 202517,000.0017,095.2416,619.0517,047.6217,047.620.56%10,932,348
Oct 23, 202517,333.3317,380.9516,952.3816,952.3816,952.38-1.93%9,612,284
Oct 22, 202517,476.1917,523.8116,714.2917,285.7117,285.71-0.27%8,574,946
Oct 21, 202516,952.3817,523.8116,190.4817,333.3317,333.331.39%24,479,511
Oct 20, 202518,333.3318,333.3317,095.2417,095.2417,095.24-6.75%27,677,569
Oct 17, 202518,809.5218,857.1418,285.7118,333.3318,333.33-2.53%19,649,511
Oct 16, 202518,904.7618,904.7618,571.4318,809.5218,809.520.25%18,489,387
Oct 15, 202518,285.7118,904.7618,285.7118,761.9118,761.902.60%30,803,367
Oct 14, 202518,571.4318,857.1418,142.8618,285.7118,285.71-1.29%43,166,466
Oct 13, 202518,380.9518,619.0518,333.3318,523.8118,523.81-0.77%19,227,642
Oct 10, 202519,142.8619,190.4818,619.0518,666.6718,666.67-2.00%25,151,899
Oct 9, 202518,619.0519,095.2418,476.1919,047.6219,047.622.83%45,474,502
Oct 8, 202518,761.9118,761.9118,190.4818,523.8118,523.810.52%22,881,369
Oct 7, 202519,000.0019,000.0018,428.5718,428.5718,428.57-2.52%13,221,127
Oct 6, 202518,142.8619,000.0017,904.7618,904.7618,904.766.15%32,714,293
Oct 3, 202517,809.5218,000.0017,666.6717,809.5217,809.52-0.53%9,613,098
Oct 2, 202518,380.9518,619.0517,904.7617,904.7617,904.76-2.59%11,743,588
Oct 1, 202517,952.3818,619.0517,904.7618,380.9518,380.952.39%20,777,799
Sep 30, 202518,000.0018,095.2417,523.8117,952.3817,952.38-12,376,686
Sep 29, 202517,904.7618,190.4817,761.9117,952.3817,952.380.27%7,703,025
Sep 26, 202518,428.5718,523.8117,904.7617,904.7617,904.76-3.09%14,077,696
Sep 25, 202518,714.2918,761.9118,428.5718,476.1918,476.19-1.27%21,846,835
Sep 24, 202518,238.1018,714.2917,761.9118,714.2918,714.292.34%31,368,456
Sep 23, 202518,047.6218,285.7117,857.1418,285.7118,285.711.05%14,248,857
Sep 22, 202517,809.5218,095.2417,333.3318,095.2418,095.242.15%21,817,383
Sep 19, 202518,000.0018,238.1017,714.2917,714.2917,714.29-1.33%12,874,197
Sep 18, 202518,380.9518,523.8117,809.5217,952.3817,952.38-2.33%20,362,524
Sep 17, 202518,714.2918,761.9118,380.9518,380.9518,380.95-1.78%11,288,224
Sep 16, 202519,000.0019,095.2418,571.4318,714.2918,714.29-0.76%15,637,198
Sep 15, 202518,619.0518,952.3818,523.8118,857.1418,857.141.54%13,762,885
Sep 12, 202518,857.1418,857.1418,428.5718,571.4318,571.43-0.76%14,240,467
Sep 11, 202518,238.1018,761.9117,523.8118,714.2918,714.292.34%34,939,863
Sep 10, 202518,619.0518,809.5218,190.4818,285.7118,285.71-1.29%21,228,060
Sep 9, 202518,523.8118,666.6718,142.8618,523.8118,523.810.52%23,473,401
Sep 8, 202519,238.1019,571.4318,428.5718,428.5718,428.57-6.07%56,911,575
Sep 5, 202520,571.4320,809.5219,619.0519,619.0519,619.05-4.19%49,085,935
Sep 4, 202520,333.3320,666.6720,047.6220,476.1920,476.192.14%39,854,461
Sep 3, 202519,952.3820,142.8619,714.2920,047.6220,047.620.72%28,919,467
Aug 29, 202520,000.0020,380.9519,666.6719,904.7619,904.760.48%50,130,517
Aug 28, 202519,523.8120,000.0019,190.4819,809.5219,809.522.97%41,115,312
Aug 27, 202520,285.7120,619.0519,095.2419,238.1019,238.10-3.58%57,011,272
Aug 26, 202518,571.4320,047.6218,380.9519,952.3819,952.384.23%52,237,437
Aug 25, 202520,571.4320,761.9119,142.8619,142.8619,142.86-6.94%62,710,651
Aug 22, 202520,952.3821,714.2919,571.4320,571.4320,571.43-2.04%84,769,839
Aug 21, 202520,000.0021,000.0019,666.6721,000.0021,000.006.78%121,519,440
Aug 20, 202520,476.1920,523.8118,857.1419,666.6719,666.67-2.82%61,519,195
Aug 19, 202519,333.3320,238.1019,190.4820,238.1020,238.105.46%73,740,366
Aug 18, 202518,571.4319,619.0518,333.3319,190.4819,190.483.33%53,343,034
Aug 15, 202519,095.2419,095.2418,285.7118,571.4318,571.43-1.52%46,963,192
Aug 14, 202518,238.1019,380.9518,238.1018,857.1418,857.143.39%74,740,659
Aug 13, 202518,285.7118,571.4317,666.6718,238.1018,238.10-0.26%46,804,107
Aug 12, 202518,761.9118,857.1418,047.6218,285.7118,285.71-1.79%44,777,197
Aug 11, 202518,476.1918,761.9117,952.3818,619.0518,619.051.03%64,896,321
Aug 8, 202518,809.5219,142.8618,190.4818,428.5718,428.57-0.51%45,765,573
Aug 7, 202517,476.1918,523.8117,142.8618,523.8118,523.816.87%79,187,703
Aug 6, 202517,238.1017,904.7616,952.3817,333.3317,333.333.41%55,392,855
Aug 5, 202516,619.0517,047.6216,047.6216,761.9116,761.905.07%106,255,800
Aug 4, 202514,761.9115,952.3814,761.9115,952.3815,952.386.69%60,652,819
Aug 1, 202514,952.3815,000.0014,619.0514,952.3814,952.38-22,713,054
Jul 31, 202515,285.7115,333.3314,714.2914,952.3814,952.38-1.26%20,576,041
Jul 30, 202514,666.6715,238.1014,571.4315,142.8615,142.863.92%30,428,107
Jul 29, 202515,809.5215,809.5214,571.4314,571.4314,571.43-6.99%51,245,995
Jul 28, 202514,904.7615,714.2914,857.1415,666.6715,666.675.45%44,219,007
Jul 25, 202515,000.0015,047.6214,761.9114,857.1414,857.14-25,092,816
Jul 24, 202514,666.6715,142.8614,666.6714,857.1414,857.141.30%30,280,078
Jul 23, 202514,714.2914,809.5214,523.8114,666.6714,666.670.65%31,043,008
Jul 22, 202514,333.3314,714.2914,142.8614,571.4314,571.431.32%32,159,977
Jul 21, 202514,523.8114,571.4314,333.3314,380.9514,380.95-22,333,248
Jul 18, 202514,238.1014,619.0514,142.8614,380.9514,380.951.34%28,323,529
Jul 17, 202514,285.7114,428.5714,095.2414,190.4814,190.48-22,367,667