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
2022-06-2124,949.9926,199.9924,949.9925,649.999,669.346,194,600
2022-06-2025,449.9926,149.9925,049.9925,049.999,443.1612,204,859
2022-06-1725,999.9926,399.9924,999.9925,499.999,612.797,280,682
2022-06-1626,699.9927,199.9926,249.9926,799.9910,102.865,882,591
2022-06-1526,499.9926,699.9924,799.9926,549.9910,008.627,045,112
2022-06-1427,499.9927,499.9925,999.9926,499.999,989.778,106,387
2022-06-1329,199.9929,199.9927,649.9927,649.9910,423.297,645,936
2022-06-1029,899.9930,599.9929,699.9929,699.9911,196.082,766,938
2022-06-0930,249.9930,349.9929,999.9930,049.9911,328.023,931,244
2022-06-0829,699.9930,999.9929,699.9930,249.9911,403.417,158,258
2022-06-0730,699.9930,699.9929,499.9929,599.9911,158.384,291,486
2022-06-0631,799.9931,849.9930,299.9930,699.9911,573.055,618,583
2022-06-0331,749.9931,999.9931,199.9931,849.9912,006.572,433,751
2022-06-0231,999.9931,999.9931,199.9931,999.9912,063.116,193,592
2022-06-0132,149.9932,699.9931,499.9931,999.9912,063.117,531,984
2022-05-3132,999.9933,049.9932,349.9932,349.9912,195.067,506,168
2022-05-3032,399.9933,099.9932,149.9932,999.9912,440.0933,826,258
2022-05-2731,599.9932,799.9931,499.9932,299.9912,176.219,836,656
2022-05-2631,899.9931,949.9931,449.9931,599.9911,912.332,650,766
2022-05-2530,949.9931,999.9930,899.9931,899.9912,025.429,158,182
2022-05-2430,199.9930,949.9930,199.9930,899.9911,648.459,427,232
2022-05-2331,899.9932,099.9929,899.9929,999.9911,309.179,378,020
2022-05-2031,899.9932,199.9931,199.9931,399.9911,836.9311,648,002
2022-05-1931,449.9932,149.9930,749.9931,149.9911,742.693,959,913
2022-05-1833,099.9934,099.9932,199.9932,199.9912,138.5111,818,518
2022-05-1730,999.9933,049.9930,499.9932,999.9912,440.0911,935,406
2022-05-1630,999.9931,599.9930,199.9930,999.9911,686.148,918,982
2022-05-1331,999.9931,999.9929,399.9929,999.9911,309.179,193,276
2022-05-1232,999.9933,299.9931,149.9931,599.9911,912.3319,824,576
2022-05-1133,299.9933,449.9931,799.9933,449.9912,609.727,274,026
2022-05-1030,999.9933,599.9930,499.9933,299.9912,553.1811,962,028
2022-05-0932,799.9933,849.9931,399.9931,599.9911,912.334,403,624
2022-05-0633,599.9934,449.9933,249.9933,599.9912,666.274,433,070
2022-05-0532,499.9934,199.9932,499.9934,199.9912,892.4515,742,642
2022-05-0433,599.9933,699.9931,999.9931,999.9912,063.113,314,920
2022-04-2933,599.9934,449.9933,199.9933,599.9912,666.276,096,177
2022-04-2834,899.9934,899.9933,599.9933,599.9912,666.2715,470,567
2022-04-2734,949.9934,999.9933,449.9934,799.9913,118.644,526,451
2022-04-2633,999.9935,049.9932,399.9934,949.9913,175.187,667,517
2022-04-2535,299.9935,699.9932,749.9934,499.9913,005.5510,410,655
2022-04-2235,049.9935,999.9934,799.9935,199.9913,269.435,132,116
2022-04-2135,599.9936,299.9934,099.9934,799.9913,118.647,507,983
2022-04-2036,799.9937,099.9935,499.9935,499.9913,382.527,582,405
2022-04-1937,899.9938,099.9936,199.9936,199.9913,646.403,886,701
2022-04-1837,799.9938,299.9936,999.9937,899.9914,287.256,327,108
2022-04-1539,099.9939,299.9937,349.9937,349.9914,079.9210,321,913
2022-04-1439,999.9939,999.9938,999.9939,049.9914,720.775,126,468
2022-04-1338,649.9940,199.9938,049.9939,999.9915,078.8911,983,004
2022-04-1240,299.9940,449.9938,049.9938,049.9914,343.806,095,370
2022-04-0840,899.9941,199.9940,199.9940,199.9915,154.297,031,398
2022-04-0741,349.9941,699.9940,699.9940,999.9915,455.8727,483,017
2022-04-0640,699.9941,399.9940,199.9941,149.9915,512.4113,501,905
2022-04-0540,999.9941,549.9940,699.9940,799.9915,380.479,441,753
2022-04-0441,699.9941,799.9941,099.9941,249.9915,550.1113,311,715
2022-04-0140,149.9941,549.9939,999.9941,249.9915,550.1122,414,433
2022-03-3140,299.9940,799.9940,099.9940,149.9915,135.444,908,647
2022-03-3040,299.9940,949.9939,799.9939,999.9915,078.8910,790,431
2022-03-2939,449.9940,499.9939,449.9940,299.9915,191.999,902,405
2022-03-2839,849.9940,199.9938,849.9939,449.9914,871.566,038,091
2022-03-2540,599.9940,599.9939,899.9939,899.9915,041.2010,071,620
← NewerPage 19 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.