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
2024-05-2318,149.9918,299.9918,049.9918,299.9910,833.218,636,769
2024-05-2218,399.9918,449.9918,099.9918,149.9910,744.418,917,151
2024-05-2118,499.9918,499.9918,199.9918,349.9910,862.806,446,170
2024-05-2018,399.9918,599.9918,399.9918,449.9910,922.0020,737,375
2024-05-1718,399.9918,649.9918,249.9918,399.9910,892.4017,581,451
2024-05-1618,199.9918,399.9917,999.9918,349.9910,862.8013,964,892
2024-05-1518,199.9918,199.9917,899.9917,949.9910,626.0115,204,365
2024-05-1418,049.9918,199.9917,899.9917,999.9910,655.618,890,781
2024-05-1318,099.9918,349.9917,899.9917,999.9910,655.6111,146,584
2024-05-1018,199.9918,299.9917,999.9918,099.9910,714.8112,054,238
2024-05-0917,799.9918,399.9917,699.9918,149.9910,744.4122,511,097
2024-05-0817,699.9917,799.9917,549.9917,749.9910,507.626,038,279
2024-05-0717,849.9917,849.9917,599.9917,749.9910,507.623,729,005
2024-05-0617,699.9917,899.9917,599.9917,799.9910,537.225,849,041
2024-05-0317,749.9917,899.9917,499.9917,499.9910,359.6211,382,046
2024-05-0217,899.9917,949.9917,649.9917,649.9910,448.422,552,416
2024-04-2617,649.9917,949.9917,649.9917,899.9910,596.414,478,572
2024-04-2517,949.9917,999.9917,699.9917,949.9910,626.017,164,151
2024-04-2417,549.9917,999.9917,499.9917,999.9910,655.6117,225,866
2024-04-2317,399.9917,599.9917,149.9917,249.9910,211.639,163,046
2024-04-2216,999.9917,549.9916,799.9917,499.9910,359.6228,952,471
2024-04-1916,949.9917,099.9916,399.9916,599.999,826.8412,259,128
2024-04-1717,699.9917,699.9916,999.9916,999.9910,063.638,978,733
2024-04-1617,499.9917,749.9916,999.9917,599.9910,418.8224,333,650
2024-04-1518,449.9918,649.9917,499.9917,499.9910,359.6223,398,465
2024-04-1218,349.9918,699.9918,249.9918,699.9911,070.0015,910,174
2024-04-1118,099.9918,349.9918,099.9918,349.9910,862.809,954,636
2024-04-1018,649.9918,649.9918,349.9918,349.9910,862.806,183,611
2024-04-0918,349.9918,599.9918,149.9918,599.9911,010.806,441,678
2024-04-0818,199.9918,599.9918,099.9918,249.9910,803.6116,903,754
2024-04-0518,199.9918,349.9918,099.9918,199.9910,774.0114,098,343
2024-04-0418,499.9918,549.9918,299.9918,399.9910,892.4016,526,868
2024-04-0318,799.9918,799.9918,449.9918,499.9910,951.6018,477,368
2024-04-0218,649.9918,849.9918,299.9918,849.9911,158.7915,152,926
2024-04-0118,999.9919,049.9918,649.9918,749.9911,099.6021,035,869
2024-03-2919,199.9919,199.9918,999.9919,099.9911,306.798,559,684
2024-03-2819,399.9919,499.9918,999.9919,099.9911,306.7914,682,435
2024-03-2719,199.9919,249.9918,999.9919,199.9911,365.998,891,793
2024-03-2618,999.9919,199.9918,899.9919,149.9911,336.3915,755,710
2024-03-2518,799.9919,249.9918,699.9918,999.9911,247.5927,368,872
2024-03-2218,799.9919,249.9918,649.9918,749.9911,099.6026,270,673
2024-03-2118,799.9918,849.9918,499.9918,749.9911,099.6013,543,087
2024-03-2018,199.9918,749.9917,949.9918,599.9911,010.8027,535,362
2024-03-1918,299.9918,399.9918,199.9918,199.9910,774.0112,122,699
2024-03-1818,999.9918,999.9917,699.9918,299.9910,833.2119,846,384
2024-03-1518,699.9918,999.9918,449.9918,799.9911,129.1913,762,178
2024-03-1418,999.9919,049.9918,599.9918,749.9911,099.6011,120,068
2024-03-1318,499.9918,999.9918,449.9918,999.9911,247.5911,072,974
2024-03-1218,499.9918,699.9918,449.9918,499.9910,951.6011,562,740
2024-03-1118,549.9918,799.9918,399.9918,499.9910,951.6019,737,564
2024-03-0819,249.9919,299.9918,599.9918,599.9911,010.8031,966,407
2024-03-0719,349.9919,349.9919,149.9919,249.9911,395.5813,236,477
2024-03-0619,399.9919,649.9919,099.9919,199.9911,365.9914,510,729
2024-03-0519,599.9919,599.9919,299.9919,399.9911,484.3828,408,385
2024-03-0419,899.9919,949.9919,499.9919,599.9911,602.7830,187,322
2024-03-0119,849.9919,949.9919,549.9919,849.9911,750.7720,929,063
2024-02-2919,999.9920,249.9919,699.9919,849.9911,750.7743,695,923
2024-02-2819,249.9919,999.9919,099.9919,999.9911,839.5737,094,132
2024-02-2719,149.9919,299.9918,849.9919,149.9911,336.3922,414,014
2024-02-2619,049.9919,299.9918,949.9919,149.9911,336.3912,173,056
← NewerPage 11 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.