Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TPB.VN stock page

Tien Phong Commercial Joint Stock Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1517,199.9917,299.9917,099.9917,099.9910,446.655,465,777
2024-08-1417,349.9917,349.9917,199.9917,199.9910,507.743,941,434
2024-08-1317,249.9917,499.9917,149.9917,249.9910,538.2910,435,710
2024-08-1217,099.9917,299.9916,999.9917,249.9910,538.297,248,613
2024-08-0917,199.9917,349.9916,999.9917,099.9910,446.6519,168,832
2024-08-0817,049.9917,199.9916,849.9916,899.9910,324.478,874,421
2024-08-0717,349.9917,599.9916,999.9917,049.9910,416.1020,488,016
2024-08-0617,049.9917,499.9916,849.9917,349.9910,599.3815,276,381
2024-08-0517,299.9917,549.9916,799.9916,799.9910,263.3726,702,042
2024-08-0217,499.9917,749.9917,349.9917,749.9910,843.7417,688,098
2024-08-0118,199.9918,249.9917,499.9917,699.9910,813.2021,411,595
2024-07-3118,049.9918,549.9917,999.9918,149.9911,088.1131,324,514
2024-07-3018,099.9918,199.9917,799.9917,999.9910,996.477,417,584
2024-07-2917,999.9918,299.9917,949.9918,099.9911,057.5619,179,264
2024-07-2617,899.9917,999.9917,799.9917,849.9910,904.848,050,802
2024-07-2517,699.9917,999.9917,699.9917,799.9910,874.2910,912,454
2024-07-2417,649.9918,099.9917,499.9917,949.9910,965.9323,487,144
2024-07-2318,649.9918,699.9917,299.9917,749.9910,843.7420,558,279
2024-07-2218,399.9918,899.9918,299.9918,599.9911,363.0247,378,992
2024-07-1917,999.9918,549.9917,899.9918,399.9911,240.8462,143,297
2024-07-1817,949.9917,999.9917,699.9917,999.9910,996.475,958,626
2024-07-1717,849.9918,299.9917,699.9917,849.9910,904.8415,889,308
2024-07-1617,699.9918,049.9917,699.9917,849.9910,904.846,868,561
2024-07-1517,949.9917,999.9917,599.9917,649.9910,782.654,257,911
2024-07-1217,899.9917,999.9917,799.9917,949.9910,965.936,174,669
2024-07-1117,899.9918,049.9917,749.9917,899.9910,935.3813,903,453
2024-07-1017,999.9917,999.9917,599.9917,849.9910,904.847,139,808
2024-07-0917,749.9917,999.9917,699.9917,899.9910,935.3811,239,320
2024-07-0817,699.9918,049.9917,699.9917,749.9910,843.7418,522,143
2024-07-0517,649.9917,699.9917,449.9917,699.9910,813.203,697,417
2024-07-0417,599.9917,799.9917,549.9917,649.9910,782.656,873,338
2024-07-0317,499.9917,699.9917,449.9917,549.9910,721.565,025,574
2024-07-0217,349.9917,599.9917,349.9917,449.9910,660.473,957,659
2024-07-0117,199.9917,349.9917,149.9917,349.9910,599.383,337,055
2024-06-2817,249.9917,499.9917,099.9917,199.9910,507.747,935,605
2024-06-2717,449.9917,549.9917,349.9917,449.9910,660.474,156,169
2024-06-2617,499.9917,549.9917,299.9917,549.9910,721.569,929,571
2024-06-2517,549.9917,599.9917,399.9917,549.9910,721.566,075,807
2024-06-2418,049.9918,099.9917,399.9917,399.9910,629.9214,479,290
2024-06-2118,149.9918,349.9918,049.9918,099.9911,057.5610,831,869
2024-06-2018,299.9918,299.9917,999.9918,249.9911,149.2012,939,870
2024-06-1918,699.9918,749.9918,399.9918,549.9910,981.2012,246,955
2024-06-1818,749.9918,749.9918,499.9918,599.9911,010.8011,479,419
2024-06-1718,699.9918,699.9918,399.9918,549.9910,981.2013,364,137
2024-06-1418,999.9919,099.9918,649.9918,649.9911,040.4017,257,889
2024-06-1318,499.9919,099.9918,449.9918,999.9911,247.5963,754,150
2024-06-1218,199.9918,499.9918,149.9918,449.9910,922.009,774,236
2024-06-1118,399.9918,499.9918,149.9918,199.9910,774.016,586,723
2024-06-1018,249.9918,599.9918,199.9918,349.9910,862.8020,206,026
2024-06-0718,299.9918,399.9918,099.9918,099.9910,714.815,186,409
2024-06-0617,999.9918,349.9917,949.9918,249.9910,803.6112,240,869
2024-06-0518,049.9918,149.9917,949.9917,999.9910,655.615,875,988
2024-06-0418,149.9918,199.9917,999.9918,049.9910,685.219,307,512
2024-06-0317,749.9918,349.9917,699.9918,049.9910,685.2117,449,302
2024-05-3117,699.9917,799.9917,549.9917,649.9910,448.425,630,817
2024-05-3017,699.9917,749.9917,499.9917,699.9910,478.029,213,330
2024-05-2917,899.9917,899.9917,699.9917,699.9910,478.026,780,889
2024-05-2817,799.9917,899.9917,699.9917,849.9910,566.826,457,620
2024-05-2717,749.9917,899.9917,549.9917,699.9910,478.0210,809,691
2024-05-2417,999.9918,349.9917,599.9917,749.9910,507.6222,601,949
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-02575.0000 VND
2025-05-131,149.9999 VND
2024-06-20574.9999 VND
2023-03-202,875.0022 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.