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
2022-12-0821,349.9922,399.9920,799.9921,999.998,293.3941,948,381
2022-12-0721,499.9921,799.9920,749.9920,949.997,897.5717,937,193
2022-12-0622,999.9923,149.9921,599.9921,599.998,142.6023,408,142
2022-12-0523,199.9923,999.9922,949.9923,149.998,726.9146,326,590
2022-12-0221,499.9922,799.9921,199.9922,799.998,594.9716,638,534
2022-12-0122,349.9922,749.9921,599.9921,799.998,218.0030,575,073
2022-11-3021,699.9922,499.9920,849.9921,999.998,293.3926,204,728
2022-11-2921,299.9921,599.9920,699.9921,499.998,104.9118,729,620
2022-11-2820,499.9921,299.9920,049.9920,999.997,916.4229,293,920
2022-11-2520,199.9920,349.9919,749.9920,299.997,652.546,121,993
2022-11-2420,099.9920,249.9919,199.9919,999.997,539.459,706,568
2022-11-2320,349.9920,799.9919,899.9919,999.997,539.455,827,732
2022-11-2220,499.9921,199.9920,149.9920,649.997,784.4811,071,179
2022-11-2120,699.9920,699.9919,999.9920,599.997,765.6311,616,943
2022-11-1820,599.9920,899.9920,149.9920,599.997,765.6315,118,221
2022-11-1721,299.9921,499.9920,449.9920,849.997,859.8710,546,996
2022-11-1618,750.0020,999.9918,600.0020,849.997,859.8711,169,198
2022-11-1519,399.9919,899.9918,350.0019,899.997,501.7528,358,135
2022-11-1419,499.9919,749.9919,050.0019,699.997,426.3637,726,676
2022-11-1120,499.9920,499.9919,199.9919,899.997,501.757,539,043
2022-11-1020,049.9920,099.9919,000.0019,899.997,501.756,037,688
2022-11-0920,699.9920,999.9920,099.9920,199.997,614.846,150,185
2022-11-0819,699.9920,699.9919,499.9920,499.997,727.9314,865,709
2022-11-0721,449.9921,449.9919,999.9920,099.997,577.146,784,937
2022-11-0420,999.9921,299.9919,799.9921,299.998,029.5114,991,965
2022-11-0321,349.9922,099.9920,849.9921,249.998,010.6617,968,253
2022-11-0221,799.9922,499.9921,549.9921,549.998,123.758,697,732
2022-11-0120,999.9922,099.9920,899.9921,799.998,218.0011,867,841
2022-10-3120,999.9920,999.9920,299.9920,699.997,803.335,703,493
2022-10-2821,199.9921,499.9920,649.9920,849.997,859.876,604,629
2022-10-2719,949.9920,999.9919,849.9920,999.997,916.428,797,970
2022-10-2620,199.9920,449.9919,799.9919,999.997,539.4520,781,579
2022-10-2519,699.9920,649.9919,299.9920,149.997,595.9926,531,057
2022-10-2420,099.9920,149.9918,700.0020,149.997,595.999,418,156
2022-10-2120,599.9920,799.9919,349.9920,099.997,577.145,645,206
2022-10-2020,299.9920,649.9919,999.9920,599.997,765.6319,211,247
2022-10-1920,699.9920,699.9920,049.9920,549.997,746.783,459,327
2022-10-1820,699.9920,949.9920,399.9920,599.997,765.6318,727,210
2022-10-1720,099.9920,599.9919,399.9920,599.997,765.6328,250,636
2022-10-1420,949.9921,049.9920,299.9920,599.997,765.634,392,329
2022-10-1320,499.9920,599.9919,699.9920,599.997,765.637,625,768
2022-10-1218,300.0020,499.9918,300.0020,499.997,727.9333,001,161
2022-10-1119,349.9919,999.9919,349.9919,349.997,294.4121,738,380
2022-10-1020,799.9921,699.9920,799.9920,799.997,841.027,519,681
2022-10-0723,049.9923,149.9922,349.9922,349.998,425.334,744,877
2022-10-0623,899.9924,199.9922,999.9923,999.999,047.347,646,138
2022-10-0523,999.9924,149.9923,749.9923,999.999,047.342,447,264
2022-10-0423,899.9924,399.9923,749.9923,799.998,971.944,877,184
2022-10-0325,099.9925,099.9923,399.9923,849.998,990.793,233,438
2022-09-3024,499.9925,099.9923,949.9924,999.999,424.314,184,592
2022-09-2924,699.9924,999.9924,199.9924,699.999,311.2220,427,820
2022-09-2824,249.9924,749.9923,499.9924,649.999,292.377,450,099
2022-09-2724,799.9924,899.9923,999.9924,899.999,386.612,302,252
2022-09-2624,699.9924,899.9923,699.9924,899.999,386.613,829,624
2022-09-2325,349.9925,399.9924,999.9925,049.999,443.162,136,869
2022-09-2224,999.9925,349.9924,799.9925,349.999,556.251,219,195
2022-09-2124,999.9925,399.9924,999.9925,249.999,518.554,340,294
2022-09-2025,399.9925,399.9924,899.9925,399.999,575.105,426,578
2022-09-1926,299.9926,299.9924,699.9924,999.999,424.317,160,679
2022-09-1626,499.9926,849.9926,299.9926,299.999,914.373,560,977
← NewerPage 17 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.