Tien Phong Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 15,000.00 | 15,900.00 | 14,500.00 | 15,800.00 | 15,800.00 | 8,997,600 |
| 2025-10-27 | 14,600.00 | 15,500.00 | 14,500.00 | 15,050.00 | 15,050.00 | 15,022,300 |
| 2025-10-24 | 15,000.00 | 15,000.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2,044,800 |
| 2025-10-23 | 15,000.00 | 15,300.00 | 14,550.00 | 14,750.00 | 14,750.00 | 6,272,700 |
| 2025-10-22 | 14,550.00 | 14,800.00 | 13,900.00 | 14,550.00 | 14,550.00 | 3,058,200 |
| 2025-10-21 | 14,400.00 | 14,950.00 | 13,600.00 | 14,450.00 | 14,450.00 | 6,644,300 |
| 2025-10-20 | 15,150.00 | 15,500.00 | 14,450.00 | 14,450.00 | 14,450.00 | 3,210,700 |
| 2025-10-17 | 16,200.00 | 16,200.00 | 15,400.00 | 15,500.00 | 15,500.00 | 6,344,600 |
| 2025-10-16 | 15,650.00 | 16,250.00 | 15,200.00 | 16,050.00 | 16,050.00 | 7,808,200 |
| 2025-10-15 | 14,550.00 | 15,550.00 | 14,400.00 | 15,550.00 | 15,550.00 | 15,280,400 |
| 2025-10-14 | 14,400.00 | 15,000.00 | 14,250.00 | 14,550.00 | 14,550.00 | 5,510,900 |
| 2025-10-13 | 14,050.00 | 14,400.00 | 13,950.00 | 14,150.00 | 14,150.00 | 2,857,600 |
| 2025-10-10 | 14,500.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,500.00 | 1,778,300 |
| 2025-10-09 | 14,500.00 | 14,600.00 | 14,150.00 | 14,500.00 | 14,500.00 | 1,675,600 |
| 2025-10-08 | 15,100.00 | 15,100.00 | 14,200.00 | 14,500.00 | 14,500.00 | 2,910,600 |
| 2025-10-07 | 14,700.00 | 14,700.00 | 14,250.00 | 14,350.00 | 14,350.00 | 1,921,600 |
| 2025-10-06 | 13,700.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 3,467,200 |
| 2025-10-03 | 13,650.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,125,100 |
| 2025-10-02 | 14,200.00 | 14,200.00 | 13,650.00 | 13,650.00 | 13,650.00 | 2,719,000 |
| 2025-10-01 | 14,200.00 | 14,550.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,497,300 |
| 2025-09-30 | 14,150.00 | 14,250.00 | 13,650.00 | 14,200.00 | 14,200.00 | 3,425,500 |
| 2025-09-29 | 14,000.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | 2,175,220 |
| 2025-09-26 | 14,400.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 1,855,065 |
| 2025-09-25 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,670,370 |
| 2025-09-24 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2,006,459 |
| 2025-09-23 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,490,214 |
| 2025-09-22 | 14,650.00 | 14,700.00 | 13,850.00 | 14,000.00 | 14,000.00 | 4,642,653 |
| 2025-09-19 | 14,900.00 | 15,050.00 | 14,550.00 | 14,650.00 | 14,650.00 | 3,017,600 |
| 2025-09-18 | 15,100.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 3,493,200 |
| 2025-09-17 | 15,100.00 | 15,450.00 | 14,900.00 | 15,000.00 | 15,000.00 | 3,294,000 |
| 2025-09-16 | 15,600.00 | 15,850.00 | 15,000.00 | 15,100.00 | 15,100.00 | 4,048,300 |
| 2025-09-15 | 15,200.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,400.00 | 3,630,300 |
| 2025-09-12 | 15,550.00 | 15,550.00 | 14,950.00 | 15,150.00 | 15,150.00 | 4,580,500 |
| 2025-09-11 | 15,300.00 | 15,550.00 | 14,600.00 | 15,500.00 | 15,500.00 | 5,881,500 |
| 2025-09-10 | 15,650.00 | 15,650.00 | 15,050.00 | 15,450.00 | 15,450.00 | 4,087,600 |
| 2025-09-09 | 14,900.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,200.00 | 8,360,400 |
| 2025-09-08 | 15,650.00 | 16,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 16,329,900 |
| 2025-09-05 | 16,350.00 | 16,950.00 | 16,150.00 | 16,150.00 | 16,150.00 | 8,580,000 |
| 2025-09-04 | 16,900.00 | 16,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | 7,439,800 |
| 2025-09-03 | 17,000.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 10,500,400 |
| 2025-08-29 | 16,500.00 | 16,500.00 | 16,050.00 | 16,500.00 | 16,500.00 | 20,484,600 |
| 2025-08-28 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 4,803,900 |
| 2025-08-27 | 14,550.00 | 14,750.00 | 14,100.00 | 14,450.00 | 14,450.00 | 9,496,700 |
| 2025-08-26 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 11,274,500 |
| 2025-08-25 | 13,100.00 | 13,650.00 | 12,900.00 | 13,100.00 | 13,100.00 | 8,361,200 |
| 2025-08-22 | 13,150.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | 9,653,700 |
| 2025-08-21 | 13,100.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | 5,630,900 |
| 2025-08-20 | 13,600.00 | 13,600.00 | 12,700.00 | 13,050.00 | 13,050.00 | 14,227,000 |
| 2025-08-19 | 13,750.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 9,595,100 |
| 2025-08-18 | 13,700.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | 8,653,600 |
| 2025-08-15 | 12,800.00 | 13,600.00 | 12,650.00 | 13,600.00 | 13,600.00 | 24,036,500 |
| 2025-08-14 | 12,650.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | 9,051,600 |
| 2025-08-13 | 12,600.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,550.00 | 8,996,700 |
| 2025-08-12 | 12,700.00 | 12,750.00 | 12,000.00 | 12,450.00 | 12,450.00 | 11,782,200 |
| 2025-08-11 | 13,100.00 | 13,100.00 | 12,550.00 | 12,700.00 | 12,700.00 | 8,520,900 |
| 2025-08-08 | 12,700.00 | 13,100.00 | 12,400.00 | 12,900.00 | 12,900.00 | 13,060,900 |
| 2025-08-07 | 11,750.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 17,114,000 |
| 2025-08-06 | 11,550.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 6,332,700 |
| 2025-08-05 | 11,900.00 | 12,150.00 | 11,000.00 | 11,400.00 | 11,400.00 | 16,811,800 |
| 2025-08-04 | 10,750.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 9,153,300 |
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.