Tien Phong Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 13,400.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | 2,164,500 |
| 2026-04-22 | 13,350.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | 1,477,500 |
| 2026-04-21 | 13,750.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | 1,501,200 |
| 2026-04-20 | 13,450.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 736,600 |
| 2026-04-17 | 13,650.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | 1,186,400 |
| 2026-04-16 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,881,800 |
| 2026-04-15 | 13,900.00 | 14,000.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1,922,900 |
| 2026-04-14 | 13,900.00 | 14,200.00 | 13,750.00 | 13,800.00 | 13,800.00 | 1,600,100 |
| 2026-04-13 | 13,600.00 | 14,000.00 | 13,300.00 | 13,850.00 | 13,850.00 | 2,797,900 |
| 2026-04-10 | 13,750.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1,991,000 |
| 2026-04-09 | 13,600.00 | 13,900.00 | 13,450.00 | 13,650.00 | 13,650.00 | 2,281,900 |
| 2026-04-08 | 13,900.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,800.00 | 7,583,800 |
| 2026-04-07 | 13,050.00 | 13,450.00 | 12,950.00 | 13,450.00 | 13,450.00 | 1,405,300 |
| 2026-04-06 | 13,200.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,247,100 |
| 2026-04-03 | 13,700.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,380,500 |
| 2026-04-02 | 13,600.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | 2,741,500 |
| 2026-04-01 | 13,500.00 | 14,050.00 | 13,300.00 | 13,900.00 | 13,900.00 | 9,624,800 |
| 2026-03-31 | 13,100.00 | 13,350.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1,774,900 |
| 2026-03-30 | 12,650.00 | 13,050.00 | 12,650.00 | 13,000.00 | 13,000.00 | 723,500 |
| 2026-03-27 | 12,800.00 | 13,200.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1,218,700 |
| 2026-03-26 | 13,100.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | 1,901,800 |
| 2026-03-25 | 13,300.00 | 13,350.00 | 12,850.00 | 13,200.00 | 13,200.00 | 3,696,100 |
| 2026-03-24 | 12,650.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,900.00 | 4,738,700 |
| 2026-03-23 | 12,700.00 | 12,700.00 | 11,900.00 | 12,200.00 | 12,200.00 | 3,515,800 |
| 2026-03-20 | 12,750.00 | 13,100.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,000,400 |
| 2026-03-19 | 12,750.00 | 13,450.00 | 12,550.00 | 13,000.00 | 13,000.00 | 2,146,000 |
| 2026-03-18 | 13,200.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | 1,753,900 |
| 2026-03-17 | 13,250.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 1,450,000 |
| 2026-03-16 | 13,250.00 | 13,600.00 | 12,950.00 | 13,100.00 | 13,100.00 | 2,133,200 |
| 2026-03-13 | 13,100.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,677,700 |
| 2026-03-12 | 13,750.00 | 14,350.00 | 13,350.00 | 13,400.00 | 13,400.00 | 4,213,400 |
| 2026-03-11 | 13,100.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 7,379,400 |
| 2026-03-10 | 13,300.00 | 13,750.00 | 12,650.00 | 13,100.00 | 13,100.00 | 7,923,900 |
| 2026-03-09 | 13,600.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | 2,010,400 |
| 2026-03-06 | 14,750.00 | 15,100.00 | 14,400.00 | 14,600.00 | 14,600.00 | 8,775,700 |
| 2026-03-05 | 14,100.00 | 14,750.00 | 13,900.00 | 14,750.00 | 14,750.00 | 13,714,300 |
| 2026-03-04 | 13,500.00 | 13,800.00 | 12,950.00 | 13,800.00 | 13,800.00 | 2,390,000 |
| 2026-03-03 | 13,450.00 | 13,900.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1,945,100 |
| 2026-03-02 | 13,300.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1,716,600 |
| 2026-02-27 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1,700,000 |
| 2026-02-26 | 14,100.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1,070,900 |
| 2026-02-25 | 14,100.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1,296,900 |
| 2026-02-24 | 13,800.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 2,191,000 |
| 2026-02-23 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,483,100 |
| 2026-02-13 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | 861,700 |
| 2026-02-12 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 406,900 |
| 2026-02-11 | 13,200.00 | 13,550.00 | 13,200.00 | 13,400.00 | 13,400.00 | 713,700 |
| 2026-02-10 | 13,250.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 769,000 |
| 2026-02-09 | 13,400.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 808,400 |
| 2026-02-06 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1,853,800 |
| 2026-02-05 | 14,250.00 | 14,300.00 | 13,750.00 | 13,900.00 | 13,900.00 | 2,805,300 |
| 2026-02-04 | 13,800.00 | 14,450.00 | 13,800.00 | 14,250.00 | 14,250.00 | 3,760,600 |
| 2026-02-03 | 14,450.00 | 14,500.00 | 13,800.00 | 14,350.00 | 14,350.00 | 5,208,400 |
| 2026-02-02 | 14,200.00 | 14,250.00 | 13,550.00 | 14,250.00 | 14,250.00 | 3,318,700 |
| 2026-01-30 | 14,300.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | 4,547,800 |
| 2026-01-29 | 13,850.00 | 14,450.00 | 13,550.00 | 14,200.00 | 14,200.00 | 5,734,400 |
| 2026-01-28 | 13,650.00 | 13,850.00 | 13,300.00 | 13,850.00 | 13,850.00 | 1,801,500 |
| 2026-01-27 | 12,950.00 | 13,850.00 | 12,900.00 | 13,650.00 | 13,650.00 | 2,581,500 |
| 2026-01-26 | 13,350.00 | 13,550.00 | 12,900.00 | 12,950.00 | 12,950.00 | 1,104,900 |
| 2026-01-23 | 13,200.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 2,175,600 |
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.