Tien Phong Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,100.00 | 13,450.00 | 13,000.00 | 13,250.00 | 13,250.00 | 779,800 |
| 2026-01-21 | 13,150.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1,574,100 |
| 2026-01-20 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 1,027,200 |
| 2026-01-19 | 13,400.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | 586,500 |
| 2026-01-16 | 13,600.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | 922,100 |
| 2026-01-15 | 13,500.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,108,600 |
| 2026-01-14 | 13,650.00 | 13,900.00 | 13,400.00 | 13,550.00 | 13,550.00 | 1,320,300 |
| 2026-01-13 | 14,150.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1,612,300 |
| 2026-01-12 | 13,000.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 3,407,100 |
| 2026-01-09 | 13,300.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | 1,221,300 |
| 2026-01-08 | 13,000.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1,508,800 |
| 2026-01-07 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 748,600 |
| 2026-01-06 | 13,000.00 | 13,150.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1,126,800 |
| 2026-01-05 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,160,700 |
| 2025-12-31 | 13,300.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 803,100 |
| 2025-12-30 | 13,350.00 | 13,450.00 | 13,300.00 | 13,300.00 | 13,300.00 | 405,800 |
| 2025-12-29 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | 707,800 |
| 2025-12-26 | 13,300.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1,264,400 |
| 2025-12-25 | 13,500.00 | 13,700.00 | 13,350.00 | 13,350.00 | 13,350.00 | 1,119,900 |
| 2025-12-24 | 13,250.00 | 13,600.00 | 13,250.00 | 13,400.00 | 13,400.00 | 751,600 |
| 2025-12-23 | 13,550.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 604,200 |
| 2025-12-22 | 13,500.00 | 13,700.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,055,500 |
| 2025-12-19 | 13,400.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 672,700 |
| 2025-12-18 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | 459,600 |
| 2025-12-17 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 550,700 |
| 2025-12-16 | 13,100.00 | 13,800.00 | 12,900.00 | 13,750.00 | 13,750.00 | 1,976,500 |
| 2025-12-15 | 13,250.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1,320,500 |
| 2025-12-12 | 13,600.00 | 13,700.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1,136,400 |
| 2025-12-11 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | 513,900 |
| 2025-12-10 | 13,650.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 516,400 |
| 2025-12-09 | 13,500.00 | 13,750.00 | 13,200.00 | 13,650.00 | 13,650.00 | 2,232,300 |
| 2025-12-08 | 13,750.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | 808,800 |
| 2025-12-05 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 592,300 |
| 2025-12-04 | 13,850.00 | 14,050.00 | 13,850.00 | 13,900.00 | 13,900.00 | 897,300 |
| 2025-12-03 | 13,750.00 | 13,850.00 | 13,600.00 | 13,850.00 | 13,850.00 | 885,800 |
| 2025-12-02 | 13,550.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | 919,500 |
| 2025-12-01 | 13,800.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 869,500 |
| 2025-11-28 | 13,850.00 | 13,950.00 | 13,600.00 | 13,650.00 | 13,650.00 | 805,800 |
| 2025-11-27 | 13,900.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 794,800 |
| 2025-11-26 | 13,500.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1,464,400 |
| 2025-11-25 | 13,900.00 | 13,950.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1,678,400 |
| 2025-11-24 | 14,050.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | 580,200 |
| 2025-11-21 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,535,000 |
| 2025-11-20 | 14,050.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 793,700 |
| 2025-11-19 | 14,450.00 | 14,550.00 | 13,950.00 | 14,100.00 | 14,100.00 | 2,000,000 |
| 2025-11-18 | 14,450.00 | 14,800.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1,624,000 |
| 2025-11-17 | 14,150.00 | 14,350.00 | 14,150.00 | 14,200.00 | 14,200.00 | 795,300 |
| 2025-11-14 | 14,100.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,398,300 |
| 2025-11-13 | 14,400.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 791,200 |
| 2025-11-12 | 14,100.00 | 14,450.00 | 13,950.00 | 14,350.00 | 14,350.00 | 2,311,400 |
| 2025-11-11 | 14,000.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1,271,700 |
| 2025-11-10 | 13,700.00 | 14,350.00 | 13,700.00 | 13,850.00 | 13,850.00 | 1,427,200 |
| 2025-11-07 | 14,200.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 2,226,600 |
| 2025-11-06 | 14,400.00 | 14,400.00 | 14,100.00 | 14,150.00 | 14,150.00 | 1,222,600 |
| 2025-11-05 | 14,700.00 | 14,700.00 | 14,200.00 | 14,300.00 | 14,300.00 | 979,700 |
| 2025-11-04 | 13,700.00 | 14,750.00 | 13,500.00 | 14,750.00 | 14,750.00 | 4,700,500 |
| 2025-11-03 | 14,650.00 | 14,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 5,261,100 |
| 2025-10-31 | 15,100.00 | 15,400.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3,218,900 |
| 2025-10-30 | 15,750.00 | 15,800.00 | 15,050.00 | 15,250.00 | 15,250.00 | 5,281,500 |
| 2025-10-29 | 16,000.00 | 16,300.00 | 15,550.00 | 15,800.00 | 15,800.00 | 7,415,900 |
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.