HOSE · TPB · stock
Tien Phong Commercial Joint Stock Bank (TPB) stock price history
Every HOSE trading session of Tien Phong Commercial Joint Stock Bank from Apr 19, 2018 to Sep 28, 2026: 2,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPB adjusted close, 2018 to 2026
- ₫21,000
- All time high, 2025
- ₫19,190
- 52 week high, ₫13,750 low
- 2,105
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TPB key facts
- Tien Phong Commercial Joint Stock Bank (TPB) closed at ₫14,600 on Sep 28, 2026 on HOSE.
- TPB's all time high close is ₫21,000, set on Aug 21, 2025; its all time low close is ₫4,580 on Apr 1, 2020.
- TPB's 52 week range is ₫13,750 to ₫19,190.
- TPB returned -18.5% over the year to Sep 28, 2026 and +3.9% over five years.
- Since Apr 19, 2018 TPB returned +104%, +8.8% a year compounded.
- TPB's deepest drawdown was -55.0% from Jan 12, 2022 to Oct 11, 2022.
- DataCedar holds 2,105 daily sessions of TPB history from Apr 19, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TPB price chart, 2018 to 2026
TPB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -9.3% |
| 6 months | -10.2% |
| Year to date | -14.6% |
| 1 year | -18.5% |
| 3 years | +12.4% |
| 5 years | +3.9% |
| 10 years | n/a |
| Since Apr 19, 2018 | +103.9% |
| Compound annual growth, 8.4 years | +8.8% |
TPB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫21,000 on Aug 21, 2025
- All time low close
- ₫4,580 on Apr 1, 2020
- 52 week high
- ₫19,190 on Oct 10, 2025
- 52 week low
- ₫13,750 on Jul 23, 2026
- Deepest drawdown
- -55.0% from Jan 12, 2022 to Oct 11, 2022, recovered Aug 19, 2025
- Best single session
- +7.0% on Dec 1, 2021
- Worst single session
- -7.0% on Jul 29, 2025
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2018
- 2.0×
- Best calendar year
- 2021, +107%
- Worst calendar year
- 2022, -49%
TPB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫17,150 | ₫18,800 | ₫13,750 | ₫14,600 | -14.6% | 2B | 180 |
| 2025 | ₫14,830 | ₫21,710 | ₫9,850 | ₫17,100 | +15.7% | 4.6B | 249 |
| 2024 | ₫12,560 | ₫16,070 | ₫11,810 | ₫14,780 | +18.0% | 3B | 250 |
| 2023 | ₫9,810 | ₫14,470 | ₫9,810 | ₫12,530 | +27.7% | 1.4B | 249 |
| 2022 | ₫19,340 | ₫20,510 | ₫8,530 | ₫9,810 | -48.7% | 1B | 249 |
| 2021 | ₫9,540 | ₫19,780 | ₫7,590 | ₫19,130 | +106.8% | 1.3B | 250 |
| 2020 | ₫5,960 | ₫9,770 | ₫4,510 | ₫9,250 | +55.5% | 219.9M | 252 |
| 2019 | ₫5,740 | ₫7,200 | ₫5,280 | ₫5,950 | +5.5% | 111.9M | 250 |
| 2018 | ₫7,720 | ₫7,720 | ₫5,160 | ₫5,640 | n/a | 69.2M | 176 |
TPB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫14,600 | -0.3% |
| August 2026 | ₫14,650 | +3.9% |
| July 2026 | ₫14,100 | -15.1% |
| June 2026 | ₫16,600 | +4.4% |
| May 2026 | ₫15,900 | -2.2% |
| April 2026 | ₫16,250 | -0.3% |
| March 2026 | ₫16,300 | -11.4% |
| February 2026 | ₫18,400 | +7.0% |
| January 2026 | ₫17,200 | +0.6% |
| December 2025 | ₫17,100 | -1.2% |
| November 2025 | ₫17,300 | +3.9% |
| October 2025 | ₫16,650 | -7.2% |
About the TPB data
Daily bars. 2,105 sessions from Apr 19, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TNC Thong Nhat Rubber Joint Stock Company
- TNH TNH Hospital Group Joint Stock Company
- TNI Thanh Nam Group Joint Stock Company
- TNT TNT Group Joint Stock Company
- TPC Tan Dai Hung Plastic Joint Stock Company
- TRA Traphaco Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
- TSA Truong Son Investment and Construction Joint Stock Company
Common questions
TPB share price history
