Tien Phong Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,200.00 | 13,550.00 | 13,000.00 | 13,200.00 | 13,200.00 | 2,440,900 |
| 2026-07-20 | 13,550.00 | 13,800.00 | 12,950.00 | 13,400.00 | 13,400.00 | 5,028,300 |
| 2026-07-17 | 14,100.00 | 14,350.00 | 13,850.00 | 13,900.00 | 13,900.00 | 4,705,100 |
| 2026-07-16 | 13,650.00 | 14,150.00 | 13,250.00 | 14,100.00 | 14,100.00 | 5,845,600 |
| 2026-07-15 | 13,900.00 | 13,900.00 | 13,550.00 | 13,700.00 | 13,700.00 | 4,206,600 |
| 2026-07-14 | 13,600.00 | 13,950.00 | 13,350.00 | 13,850.00 | 13,850.00 | 3,329,100 |
| 2026-07-13 | 13,600.00 | 13,950.00 | 13,000.00 | 13,600.00 | 13,600.00 | 9,085,300 |
| 2026-07-10 | 14,200.00 | 14,350.00 | 13,700.00 | 13,700.00 | 13,700.00 | 6,131,200 |
| 2026-07-09 | 14,400.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | 6,567,900 |
| 2026-07-08 | 14,300.00 | 15,000.00 | 14,150.00 | 14,400.00 | 14,400.00 | 9,950,700 |
| 2026-07-07 | 13,900.00 | 14,600.00 | 13,650.00 | 14,600.00 | 14,600.00 | 15,753,000 |
| 2026-07-06 | 14,750.00 | 14,750.00 | 13,650.00 | 13,900.00 | 13,900.00 | 11,803,500 |
| 2026-07-03 | 13,750.00 | 14,650.00 | 13,750.00 | 14,650.00 | 14,650.00 | 23,364,800 |
| 2026-07-02 | 14,000.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | 4,803,600 |
| 2026-07-01 | 13,500.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 4,819,500 |
| 2026-06-30 | 13,400.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2,822,900 |
| 2026-06-29 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 2,434,600 |
| 2026-06-26 | 13,850.00 | 13,850.00 | 13,350.00 | 13,500.00 | 13,500.00 | 3,973,100 |
| 2026-06-25 | 13,800.00 | 13,950.00 | 13,500.00 | 13,650.00 | 13,650.00 | 6,785,800 |
| 2026-06-24 | 13,150.00 | 13,800.00 | 13,150.00 | 13,750.00 | 13,750.00 | 10,429,700 |
| 2026-06-23 | 13,000.00 | 13,700.00 | 13,000.00 | 13,150.00 | 13,150.00 | 11,515,600 |
| 2026-06-22 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,044,600 |
| 2026-06-19 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 2,856,800 |
| 2026-06-18 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | 2,819,600 |
| 2026-06-17 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 1,080,300 |
| 2026-06-16 | 13,100.00 | 13,450.00 | 12,950.00 | 13,250.00 | 13,250.00 | 3,110,200 |
| 2026-06-15 | 12,900.00 | 13,250.00 | 12,750.00 | 13,050.00 | 13,050.00 | 3,209,100 |
| 2026-06-12 | 12,750.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,263,200 |
| 2026-06-11 | 12,650.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1,014,200 |
| 2026-06-10 | 12,700.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,770,500 |
| 2026-06-09 | 12,800.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | 628,446 |
| 2026-06-08 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,907,955 |
| 2026-06-05 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | 974,200 |
| 2026-06-04 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1,253,100 |
| 2026-06-03 | 12,850.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 1,835,600 |
| 2026-06-02 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1,748,000 |
| 2026-06-01 | 13,050.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | 1,994,200 |
| 2026-05-29 | 13,100.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,568,400 |
| 2026-05-28 | 13,200.00 | 13,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | 950,000 |
| 2026-05-27 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1,033,600 |
| 2026-05-26 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,911,600 |
| 2026-05-25 | 13,400.00 | 13,400.00 | 12,950.00 | 13,100.00 | 13,100.00 | 2,402,500 |
| 2026-05-22 | 13,100.00 | 13,500.00 | 12,950.00 | 13,200.00 | 13,200.00 | 4,262,800 |
| 2026-05-21 | 13,300.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | 1,625,800 |
| 2026-05-20 | 13,500.00 | 13,500.00 | 12,650.00 | 13,300.00 | 13,300.00 | 3,799,900 |
| 2026-05-19 | 13,650.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | 4,820,300 |
| 2026-05-18 | 13,400.00 | 13,600.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1,931,900 |
| 2026-05-15 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,381,000 |
| 2026-05-14 | 13,400.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | 3,989,100 |
| 2026-05-13 | 13,450.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,792,200 |
| 2026-05-12 | 13,600.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | 1,237,500 |
| 2026-05-11 | 13,500.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 4,491,200 |
| 2026-05-08 | 13,400.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2,922,400 |
| 2026-05-07 | 13,800.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,383,300 |
| 2026-05-06 | 13,100.00 | 13,950.00 | 13,100.00 | 13,700.00 | 13,700.00 | 6,010,800 |
| 2026-05-05 | 13,200.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | 736,700 |
| 2026-05-04 | 13,200.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | 645,600 |
| 2026-04-29 | 13,150.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | 802,600 |
| 2026-04-28 | 13,250.00 | 13,300.00 | 13,050.00 | 13,150.00 | 13,150.00 | 738,700 |
| 2026-04-24 | 13,100.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | 653,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.