Tien Phong Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,500.00 | 13,650.00 | 13,450.00 | 13,500.00 | 13,500.00 | 1,829,000 |
| 2026-10-15 | 13,300.00 | 13,750.00 | 13,250.00 | 13,450.00 | 13,450.00 | 4,040,200 |
| 2026-10-14 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 13,250.00 | 1,226,500 |
| 2026-10-13 | 13,400.00 | 13,500.00 | 13,250.00 | 13,300.00 | 13,300.00 | 3,420,500 |
| 2026-10-12 | 13,400.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1,026,600 |
| 2026-10-09 | 13,200.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | 2,653,600 |
| 2026-10-08 | 13,300.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | 1,372,500 |
| 2026-10-07 | 13,300.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1,686,500 |
| 2026-10-06 | 13,300.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 2,268,900 |
| 2026-10-05 | 13,350.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | 1,099,000 |
| 2026-10-02 | 13,400.00 | 13,500.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1,466,700 |
| 2026-10-01 | 13,150.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2,174,000 |
| 2026-09-30 | 13,200.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | 1,426,600 |
| 2026-09-29 | 13,200.00 | 13,250.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1,234,000 |
| 2026-09-28 | 13,350.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1,556,000 |
| 2026-09-25 | 13,400.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1,490,200 |
| 2026-09-24 | 13,300.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 1,325,600 |
| 2026-09-23 | 13,300.00 | 13,550.00 | 13,250.00 | 13,300.00 | 13,300.00 | 1,500,100 |
| 2026-09-22 | 13,350.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 3,416,300 |
| 2026-09-21 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1,549,600 |
| 2026-09-18 | 13,500.00 | 13,650.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,907,300 |
| 2026-09-17 | 13,000.00 | 13,900.00 | 12,950.00 | 13,400.00 | 13,400.00 | 5,697,600 |
| 2026-09-16 | 13,100.00 | 13,150.00 | 12,750.00 | 13,100.00 | 13,100.00 | 2,199,500 |
| 2026-09-15 | 13,050.00 | 13,150.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,673,200 |
| 2026-09-14 | 13,050.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,390,300 |
| 2026-09-11 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,258,300 |
| 2026-09-10 | 13,500.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1,649,200 |
| 2026-09-09 | 13,850.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 3,317,100 |
| 2026-09-08 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1,420,900 |
| 2026-09-07 | 13,650.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2,549,100 |
| 2026-09-04 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 988,300 |
| 2026-09-03 | 13,700.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,146,700 |
| 2026-08-28 | 13,800.00 | 14,050.00 | 13,800.00 | 13,850.00 | 13,850.00 | 2,305,900 |
| 2026-08-27 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 992,200 |
| 2026-08-26 | 14,200.00 | 14,200.00 | 13,850.00 | 14,100.00 | 14,100.00 | 2,179,700 |
| 2026-08-25 | 14,600.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | 5,513,800 |
| 2026-08-24 | 14,550.00 | 15,000.00 | 14,250.00 | 14,600.00 | 14,600.00 | 9,349,800 |
| 2026-08-21 | 13,450.00 | 14,550.00 | 13,450.00 | 14,550.00 | 14,550.00 | 12,152,700 |
| 2026-08-20 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 976,100 |
| 2026-08-19 | 13,700.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,700.00 | 1,484,700 |
| 2026-08-18 | 13,850.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 1,596,900 |
| 2026-08-17 | 13,800.00 | 13,950.00 | 13,650.00 | 13,850.00 | 13,850.00 | 1,666,500 |
| 2026-08-14 | 14,000.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2,504,800 |
| 2026-08-13 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 4,560,900 |
| 2026-08-12 | 14,600.00 | 14,650.00 | 14,100.00 | 14,400.00 | 14,400.00 | 4,066,900 |
| 2026-08-11 | 14,300.00 | 14,750.00 | 14,200.00 | 14,450.00 | 14,450.00 | 9,520,800 |
| 2026-08-10 | 14,050.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 4,432,800 |
| 2026-08-07 | 14,150.00 | 14,550.00 | 13,900.00 | 14,000.00 | 14,000.00 | 3,399,900 |
| 2026-08-06 | 14,000.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1,718,500 |
| 2026-08-05 | 14,400.00 | 14,600.00 | 13,950.00 | 14,050.00 | 14,050.00 | 3,847,400 |
| 2026-08-04 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 2,026,700 |
| 2026-08-03 | 13,800.00 | 14,300.00 | 13,750.00 | 14,100.00 | 14,100.00 | 3,957,900 |
| 2026-07-31 | 14,250.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,850.00 | 3,214,600 |
| 2026-07-30 | 13,550.00 | 14,500.00 | 13,350.00 | 14,200.00 | 14,200.00 | 12,455,200 |
| 2026-07-29 | 13,150.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | 4,758,200 |
| 2026-07-28 | 12,700.00 | 13,400.00 | 12,550.00 | 13,100.00 | 13,100.00 | 3,617,700 |
| 2026-07-27 | 13,300.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,800.00 | 4,089,000 |
| 2026-07-24 | 13,300.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 2,864,700 |
| 2026-07-23 | 13,400.00 | 13,750.00 | 12,900.00 | 13,450.00 | 13,450.00 | 6,678,500 |
| 2026-07-22 | 13,200.00 | 13,750.00 | 12,950.00 | 13,400.00 | 13,400.00 | 5,435,400 |
Page 1 of 7 · 379 trading daysOlder →
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.