Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,550.00 | 14,750.00 | 13,900.00 | 14,100.00 | 11,771.28 | 20,132,706 |
| 2026-07-21 | 14,400.00 | 14,750.00 | 14,400.00 | 14,550.00 | 12,146.96 | 9,333,264 |
| 2026-07-20 | 15,150.00 | 15,200.00 | 14,450.00 | 14,550.00 | 12,146.96 | 13,222,243 |
| 2026-07-17 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 12,689.61 | 4,076,044 |
| 2026-07-16 | 15,250.00 | 15,500.00 | 15,050.00 | 15,400.00 | 12,856.58 | 16,339,969 |
| 2026-07-15 | 15,550.00 | 15,550.00 | 15,250.00 | 15,300.00 | 12,773.09 | 9,695,191 |
| 2026-07-14 | 15,550.00 | 15,650.00 | 15,300.00 | 15,500.00 | 12,940.06 | 10,472,151 |
| 2026-07-13 | 15,900.00 | 15,950.00 | 15,350.00 | 15,550.00 | 12,981.81 | 17,255,383 |
| 2026-07-10 | 16,200.00 | 16,250.00 | 15,950.00 | 15,950.00 | 13,315.74 | 9,282,719 |
| 2026-07-09 | 16,250.00 | 16,450.00 | 16,150.00 | 16,200.00 | 13,524.45 | 7,924,280 |
| 2026-07-08 | 16,200.00 | 16,500.00 | 16,200.00 | 16,300.00 | 13,607.94 | 15,687,946 |
| 2026-07-07 | 16,250.00 | 16,300.00 | 16,100.00 | 16,200.00 | 13,524.45 | 6,885,998 |
| 2026-07-06 | 16,650.00 | 16,650.00 | 16,100.00 | 16,200.00 | 13,524.45 | 11,105,938 |
| 2026-07-03 | 16,500.00 | 16,600.00 | 16,350.00 | 16,550.00 | 13,816.65 | 8,540,716 |
| 2026-07-02 | 16,800.00 | 16,800.00 | 16,400.00 | 16,500.00 | 13,774.91 | 11,381,930 |
| 2026-07-01 | 16,600.00 | 16,750.00 | 16,500.00 | 16,750.00 | 13,983.62 | 29,656,327 |
| 2026-06-30 | 16,350.00 | 16,650.00 | 16,250.00 | 16,600.00 | 13,858.39 | 38,254,094 |
| 2026-06-29 | 16,150.00 | 16,400.00 | 16,150.00 | 16,350.00 | 13,649.68 | 11,637,590 |
| 2026-06-26 | 16,000.00 | 16,200.00 | 16,000.00 | 16,100.00 | 13,440.97 | 8,613,032 |
| 2026-06-25 | 16,050.00 | 16,250.00 | 16,000.00 | 16,000.00 | 13,357.48 | 6,120,415 |
| 2026-06-24 | 16,150.00 | 16,200.00 | 15,950.00 | 16,000.00 | 13,357.48 | 12,161,025 |
| 2026-06-23 | 16,250.00 | 16,600.00 | 16,100.00 | 16,150.00 | 13,482.71 | 17,494,634 |
| 2026-06-22 | 16,250.00 | 16,250.00 | 16,000.00 | 16,250.00 | 13,566.20 | 20,428,816 |
| 2026-06-19 | 16,200.00 | 16,200.00 | 16,050.00 | 16,200.00 | 13,524.45 | 10,279,734 |
| 2026-06-18 | 16,450.00 | 16,550.00 | 16,150.00 | 16,200.00 | 13,524.45 | 20,781,390 |
| 2026-06-17 | 16,450.00 | 16,600.00 | 16,300.00 | 16,450.00 | 13,733.16 | 19,784,984 |
| 2026-06-16 | 16,600.00 | 16,600.00 | 16,300.00 | 16,450.00 | 13,733.16 | 33,961,981 |
| 2026-06-15 | 16,450.00 | 16,600.00 | 16,300.00 | 16,450.00 | 13,733.16 | 23,211,801 |
| 2026-06-12 | 16,050.00 | 16,600.00 | 16,000.00 | 16,350.00 | 13,649.68 | 52,940,793 |
| 2026-06-11 | 15,850.00 | 16,050.00 | 15,800.00 | 15,850.00 | 13,232.26 | 6,825,039 |
| 2026-06-10 | 15,950.00 | 16,150.00 | 15,900.00 | 15,950.00 | 13,315.74 | 7,842,081 |
| 2026-06-09 | 15,850.00 | 16,000.00 | 15,750.00 | 16,000.00 | 13,357.48 | 10,739,238 |
| 2026-06-08 | 16,050.00 | 16,100.00 | 15,800.00 | 15,800.00 | 13,190.52 | 14,017,986 |
| 2026-06-05 | 15,950.00 | 16,400.00 | 15,950.00 | 16,200.00 | 13,524.45 | 32,924,209 |
| 2026-06-04 | 15,700.00 | 15,950.00 | 15,700.00 | 15,950.00 | 13,315.74 | 9,063,857 |
| 2026-06-03 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 13,107.03 | 13,541,702 |
| 2026-06-02 | 15,750.00 | 15,800.00 | 15,550.00 | 15,600.00 | 13,023.55 | 9,489,958 |
| 2026-06-01 | 16,000.00 | 16,050.00 | 15,700.00 | 15,700.00 | 13,107.03 | 15,132,704 |
| 2026-05-29 | 15,900.00 | 16,150.00 | 15,850.00 | 15,900.00 | 13,274.00 | 14,036,087 |
| 2026-05-28 | 16,250.00 | 16,250.00 | 15,900.00 | 15,900.00 | 13,274.00 | 10,908,795 |
| 2026-05-27 | 15,850.00 | 16,300.00 | 15,800.00 | 16,250.00 | 13,566.20 | 27,509,433 |
| 2026-05-26 | 15,600.00 | 15,900.00 | 15,600.00 | 15,800.00 | 13,190.52 | 12,425,753 |
| 2026-05-25 | 15,600.00 | 15,700.00 | 15,500.00 | 15,600.00 | 13,023.55 | 6,376,825 |
| 2026-05-22 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 12,981.81 | 5,430,695 |
| 2026-05-21 | 15,600.00 | 15,650.00 | 15,500.00 | 15,600.00 | 13,023.55 | 7,237,915 |
| 2026-05-20 | 15,450.00 | 15,650.00 | 15,150.00 | 15,500.00 | 12,940.06 | 19,311,874 |
| 2026-05-19 | 15,650.00 | 15,700.00 | 15,350.00 | 15,350.00 | 12,814.84 | 9,638,183 |
| 2026-05-18 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 12,940.06 | 8,972,040 |
| 2026-05-15 | 15,900.00 | 15,950.00 | 15,700.00 | 15,700.00 | 13,107.03 | 3,812,345 |
| 2026-05-14 | 15,700.00 | 16,000.00 | 15,600.00 | 15,850.00 | 13,232.26 | 12,906,212 |
| 2026-05-13 | 15,800.00 | 15,850.00 | 15,550.00 | 15,600.00 | 13,023.55 | 8,396,950 |
| 2026-05-12 | 15,800.00 | 15,850.00 | 15,500.00 | 15,800.00 | 13,190.52 | 15,954,713 |
| 2026-05-11 | 16,100.00 | 16,100.00 | 15,750.00 | 15,750.00 | 13,148.77 | 14,581,520 |
| 2026-05-08 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 13,357.48 | 15,192,217 |
| 2026-05-07 | 16,250.00 | 16,350.00 | 16,050.00 | 16,050.00 | 13,399.23 | 13,760,926 |
| 2026-05-06 | 16,200.00 | 16,300.00 | 16,000.00 | 16,250.00 | 13,566.20 | 9,181,316 |
| 2026-05-05 | 16,250.00 | 16,300.00 | 15,950.00 | 16,250.00 | 13,566.20 | 13,688,189 |
| 2026-05-04 | 16,250.00 | 16,450.00 | 16,250.00 | 16,300.00 | 13,607.94 | 9,726,928 |
| 2026-04-29 | 16,250.00 | 16,400.00 | 16,150.00 | 16,250.00 | 13,566.20 | 4,639,279 |
| 2026-04-28 | 16,300.00 | 16,400.00 | 16,250.00 | 16,250.00 | 13,566.20 | 5,729,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 575.0000 VND |
| 2025-05-13 | 1,149.9999 VND |
| 2024-06-20 | 574.9999 VND |
| 2023-03-20 | 2,875.0022 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.