Tien Phong Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,900.00 | 11,200.00 | 10,600.00 | 10,850.00 | 10,850.00 | 4,266,300 |
| 2025-07-31 | 11,200.00 | 11,250.00 | 10,550.00 | 10,900.00 | 10,900.00 | 9,177,900 |
| 2025-07-30 | 11,000.00 | 11,250.00 | 10,650.00 | 11,100.00 | 11,100.00 | 9,081,400 |
| 2025-07-29 | 12,250.00 | 12,300.00 | 10,950.00 | 10,950.00 | 10,950.00 | 16,106,100 |
| 2025-07-28 | 11,200.00 | 11,750.00 | 11,100.00 | 11,750.00 | 11,750.00 | 19,479,500 |
| 2025-07-25 | 10,750.00 | 11,200.00 | 10,750.00 | 11,000.00 | 11,000.00 | 9,893,000 |
| 2025-07-24 | 10,950.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 9,202,300 |
| 2025-07-23 | 11,050.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | 7,681,400 |
| 2025-07-22 | 10,600.00 | 11,100.00 | 10,550.00 | 10,850.00 | 10,850.00 | 10,443,000 |
| 2025-07-21 | 10,700.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,750.00 | 10,121,800 |
| 2025-07-18 | 10,650.00 | 11,200.00 | 10,550.00 | 10,750.00 | 10,750.00 | 12,824,300 |
| 2025-07-17 | 10,850.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 8,086,600 |
| 2025-07-16 | 10,500.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 7,141,900 |
| 2025-07-15 | 10,400.00 | 10,900.00 | 10,250.00 | 10,500.00 | 10,500.00 | 13,227,100 |
| 2025-07-14 | 10,350.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,300.00 | 8,432,000 |
| 2025-07-11 | 10,300.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 11,042,300 |
| 2025-07-10 | 10,550.00 | 10,750.00 | 10,150.00 | 10,300.00 | 10,300.00 | 9,234,800 |
| 2025-07-09 | 9,650.00 | 10,200.00 | 9,650.00 | 10,200.00 | 10,200.00 | 25,441,800 |
| 2025-07-08 | 9,230.00 | 9,570.00 | 9,220.00 | 9,570.00 | 9,570.00 | 10,407,000 |
| 2025-07-07 | 9,500.00 | 9,560.00 | 9,400.00 | 9,450.00 | 9,450.00 | 4,022,800 |
| 2025-07-04 | 9,400.00 | 9,520.00 | 9,400.00 | 9,410.00 | 9,410.00 | 3,792,200 |
| 2025-07-03 | 9,550.00 | 9,640.00 | 9,370.00 | 9,400.00 | 9,400.00 | 6,051,300 |
| 2025-07-02 | 9,210.00 | 9,750.00 | 9,210.00 | 9,550.00 | 9,550.00 | 7,537,900 |
| 2025-07-01 | 9,300.00 | 9,320.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,611,300 |
| 2025-06-30 | 9,290.00 | 9,390.00 | 9,200.00 | 9,290.00 | 9,290.00 | 3,604,900 |
| 2025-06-27 | 9,150.00 | 9,270.00 | 9,100.00 | 9,120.00 | 9,120.00 | 1,936,400 |
| 2025-06-26 | 9,200.00 | 9,200.00 | 9,060.00 | 9,140.00 | 9,140.00 | 2,907,900 |
| 2025-06-25 | 9,320.00 | 9,450.00 | 9,150.00 | 9,150.00 | 9,150.00 | 2,719,700 |
| 2025-06-24 | 9,310.00 | 9,530.00 | 9,230.00 | 9,320.00 | 9,320.00 | 4,086,000 |
| 2025-06-23 | 9,110.00 | 9,300.00 | 9,110.00 | 9,160.00 | 9,160.00 | 5,566,900 |
| 2025-06-20 | 9,480.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,370.00 | 3,287,200 |
| 2025-06-19 | 9,450.00 | 9,530.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2,918,700 |
| 2025-06-18 | 9,460.00 | 9,680.00 | 9,370.00 | 9,420.00 | 9,420.00 | 4,435,700 |
| 2025-06-17 | 9,500.00 | 9,500.00 | 9,350.00 | 9,500.00 | 9,500.00 | 5,558,700 |
| 2025-06-16 | 9,000.00 | 9,420.00 | 9,000.00 | 9,350.00 | 9,350.00 | 6,717,900 |
| 2025-06-13 | 9,150.00 | 9,170.00 | 8,980.00 | 9,050.00 | 9,050.00 | 9,941,200 |
| 2025-06-12 | 9,230.00 | 9,360.00 | 9,220.00 | 9,260.00 | 9,260.00 | 5,524,600 |
| 2025-06-11 | 8,960.00 | 9,390.00 | 8,940.00 | 9,220.00 | 9,220.00 | 9,043,800 |
| 2025-06-10 | 8,600.00 | 8,990.00 | 8,600.00 | 8,880.00 | 8,880.00 | 8,790,600 |
| 2025-06-09 | 8,680.00 | 8,680.00 | 8,540.00 | 8,630.00 | 8,630.00 | 3,086,800 |
| 2025-06-06 | 8,880.00 | 8,880.00 | 8,600.00 | 8,600.00 | 8,600.00 | 4,895,600 |
| 2025-06-05 | 8,840.00 | 8,920.00 | 8,750.00 | 8,830.00 | 8,830.00 | 3,246,100 |
| 2025-06-04 | 9,050.00 | 9,050.00 | 8,800.00 | 8,830.00 | 8,830.00 | 4,209,900 |
| 2025-06-03 | 8,780.00 | 9,060.00 | 8,770.00 | 8,970.00 | 8,970.00 | 10,236,000 |
| 2025-06-02 | 8,470.00 | 8,620.00 | 8,250.00 | 8,620.00 | 8,620.00 | 4,723,700 |
| 2025-05-30 | 8,670.00 | 8,960.00 | 8,570.00 | 8,630.00 | 8,630.00 | 4,633,700 |
| 2025-05-29 | 8,970.00 | 8,970.00 | 8,700.00 | 8,730.00 | 8,730.00 | 2,964,300 |
| 2025-05-28 | 8,780.00 | 9,000.00 | 8,770.00 | 8,860.00 | 8,860.00 | 6,399,400 |
| 2025-05-27 | 8,670.00 | 8,790.00 | 8,560.00 | 8,740.00 | 8,740.00 | 4,317,900 |
| 2025-05-26 | 8,350.00 | 8,620.00 | 8,150.00 | 8,570.00 | 8,570.00 | 3,650,500 |
| 2025-05-23 | 8,460.00 | 8,530.00 | 8,300.00 | 8,320.00 | 8,320.00 | 3,544,700 |
| 2025-05-22 | 8,550.00 | 8,690.00 | 8,440.00 | 8,470.00 | 8,470.00 | 4,860,000 |
| 2025-05-21 | 8,870.00 | 8,870.00 | 8,510.00 | 8,580.00 | 8,580.00 | 5,859,200 |
| 2025-05-20 | 8,810.00 | 8,840.00 | 8,680.00 | 8,780.00 | 8,780.00 | 3,601,200 |
| 2025-05-19 | 8,930.00 | 8,940.00 | 8,750.00 | 8,750.00 | 8,750.00 | 5,527,400 |
| 2025-05-16 | 9,000.00 | 9,250.00 | 8,920.00 | 9,000.00 | 9,000.00 | 6,212,600 |
| 2025-05-15 | 8,990.00 | 8,990.00 | 8,800.00 | 8,910.00 | 8,910.00 | 4,455,500 |
| 2025-05-14 | 8,530.00 | 9,030.00 | 8,510.00 | 8,850.00 | 8,850.00 | 13,028,700 |
| 2025-05-13 | 8,660.00 | 8,750.00 | 8,520.00 | 8,540.00 | 8,540.00 | 5,392,900 |
| 2025-05-12 | 8,500.00 | 8,540.00 | 8,400.00 | 8,470.00 | 8,470.00 | 2,984,200 |
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.