Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TPB.VN stock page

Tien Phong Commercial Joint Stock Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0725,999.9926,349.9925,749.9926,249.9911,164.1818,817,555
2023-06-0626,099.9926,349.9925,549.9925,799.9910,972.8020,202,133
2023-06-0527,499.9927,499.9925,999.9926,099.9911,100.3919,427,054
2023-06-0225,749.9926,849.9925,749.9926,299.9911,185.4526,560,503
2023-06-0125,299.9926,149.9924,999.9926,149.9911,121.6540,821,152
2023-05-3124,449.9925,199.9924,249.9924,999.9910,632.5522,357,961
2023-05-3024,549.9924,549.9923,899.9924,099.9910,249.785,830,556
2023-05-2923,949.9924,449.9923,699.9924,299.9910,334.8416,667,577
2023-05-2623,699.9923,699.9923,399.9923,649.9910,058.402,741,323
2023-05-2523,599.9923,699.9923,299.9923,399.999,952.0711,263,789
2023-05-2423,899.9923,949.9923,499.9923,499.999,994.608,759,367
2023-05-2323,699.9924,099.9923,699.9923,699.9910,079.668,270,761
2023-05-2223,849.9923,999.9923,499.9923,799.9910,122.1912,244,190
2023-05-1923,599.9923,599.9923,199.9923,449.999,973.348,908,696
2023-05-1823,299.9923,699.9923,299.9923,399.999,952.073,016,827
2023-05-1723,899.9923,949.9923,249.9923,249.999,888.283,947,005
2023-05-1623,899.9923,949.9923,599.9923,849.9910,143.463,482,521
2023-05-1523,599.9924,199.9923,499.9923,899.9910,164.7220,379,214
2023-05-1223,649.9923,649.9923,349.9923,549.9910,015.873,600,105
2023-05-1123,799.9923,849.9923,399.9923,599.9910,037.135,209,767
2023-05-1023,599.9923,899.9923,299.9923,749.9910,100.9320,789,243
2023-05-0923,249.9923,699.9923,249.9923,549.9910,015.8710,530,054
2023-05-0823,299.9923,549.9923,049.9923,249.999,888.2810,152,698
2023-05-0523,499.9923,699.9923,049.9923,349.999,930.8113,017,857
2023-05-0423,799.9923,799.9923,449.9923,599.9910,037.133,779,202
2023-04-2823,049.9923,799.9922,999.9923,799.9910,122.1916,210,152
2023-04-2723,099.9923,249.9922,949.9923,049.999,803.2210,758,968
2023-04-2622,649.9923,149.9922,499.9922,999.999,781.958,823,987
2023-04-2522,849.9922,899.9922,599.9922,749.999,675.622,793,762
2023-04-2422,499.9923,049.9922,499.9922,849.999,718.159,828,991
2023-04-2122,399.9923,049.9922,399.9922,549.999,590.565,684,817
2023-04-2022,349.9922,599.9922,249.9922,399.999,526.771,919,249
2023-04-1922,799.9922,999.9922,349.9922,349.999,505.503,747,336
2023-04-1822,799.9923,299.9922,599.9922,799.999,696.893,429,478
2023-04-1723,199.9923,199.9922,799.9922,999.999,781.953,287,490
2023-04-1423,199.9923,799.9923,199.9923,199.999,867.0130,101,917
2023-04-1323,399.9923,399.9923,099.9923,199.999,867.0116,358,593
2023-04-1223,099.9923,299.9922,899.9923,099.999,824.489,366,726
2023-04-1122,949.9923,249.9922,649.9923,099.999,824.489,526,260
2023-04-1023,299.9923,499.9922,799.9923,099.999,824.4825,727,941
2023-04-0722,899.9923,299.9922,849.9923,099.999,824.489,013,371
2023-04-0622,699.9923,349.9922,599.9923,099.999,824.4824,868,151
2023-04-0522,649.9922,749.9922,299.9922,699.999,654.3615,547,410
2023-04-0422,899.9922,899.9922,449.9922,599.999,611.8312,500,330
2023-04-0322,499.9922,799.9922,249.9922,749.999,675.6216,572,784
2023-03-3122,099.9922,299.9922,099.9922,199.999,441.714,813,451
2023-03-3021,999.9922,199.9921,899.9922,149.999,420.449,359,869
2023-03-2921,999.9921,999.9921,749.9921,899.999,314.1220,694,853
2023-03-2821,999.9922,199.9921,849.9921,849.999,292.8516,110,115
2023-03-2722,049.9922,249.9921,899.9921,899.999,314.1210,288,232
2023-03-2422,049.9922,199.9921,899.9921,999.999,356.6512,288,559
2023-03-2321,799.9922,149.9921,699.9922,049.999,377.915,217,026
2023-03-2221,699.9922,149.9921,699.9921,799.999,271.596,618,545
2023-03-2121,799.9921,949.9921,449.9921,599.999,186.534,447,390
2023-03-2022,799.9922,799.9921,599.9921,599.999,186.538,629,763
2023-03-1724,649.9925,499.9924,649.9925,299.999,537.4024,315,933
2023-03-1624,549.9924,899.9924,349.9924,649.999,292.378,657,999
2023-03-1524,599.9925,099.9924,299.9924,649.999,292.3718,233,673
2023-03-1424,449.9924,449.9923,849.9924,199.999,122.7313,543,452
2023-03-1323,699.9924,599.9923,649.9924,299.999,160.4313,381,901
← NewerPage 15 of 21 · 1,250 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.