See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.20▼ 5.27%
← TPB.VN stock page

Tien Phong Commercial Joint Stock Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2540,599.9940,599.9939,899.9939,899.9915,041.2010,071,620
2022-03-2440,049.9940,249.9939,799.9940,099.9915,116.595,951,770
2022-03-2340,499.9941,049.9939,999.9940,049.9915,097.748,484,952
2022-03-2239,899.9940,899.9939,849.9940,499.9915,267.3812,841,785
2022-03-2139,549.9940,299.9939,549.9939,899.9915,041.2017,638,496
2022-03-1839,899.9939,999.9939,449.9939,499.9914,890.413,271,961
2022-03-1740,049.9940,399.9939,599.9939,599.9914,928.106,315,410
2022-03-1639,949.9940,399.9939,649.9939,749.9914,984.6516,203,093
2022-03-1539,199.9940,299.9939,099.9939,899.9915,041.2017,573,351
2022-03-1438,499.9939,499.9938,499.9939,199.9914,777.324,357,236
2022-03-1138,699.9939,499.9938,549.9938,649.9914,569.985,039,945
2022-03-1039,799.9939,799.9938,949.9938,999.9914,701.924,120,658
2022-03-0938,849.9939,349.9938,799.9938,799.9914,626.535,352,357
2022-03-0838,799.9939,999.9938,349.9938,799.9914,626.5310,271,290
2022-03-0740,399.9940,449.9938,499.9938,999.9914,701.9241,697,844
2022-03-0441,099.9941,749.9940,499.9940,749.9915,361.6210,380,806
2022-03-0341,599.9942,249.9941,099.9941,499.9915,644.359,255,395
2022-03-0242,449.9943,299.9941,099.9941,449.9915,625.5026,762,996
2022-03-0142,199.9943,199.9941,899.9942,799.9916,134.4223,970,041
2022-02-2841,799.9942,499.9940,999.9942,249.9915,927.0811,187,955
2022-02-2541,699.9942,749.9941,299.9941,949.9915,813.9921,772,465
2022-02-2441,999.9942,399.9940,299.9941,249.9915,550.119,998,005
2022-02-2341,499.9943,199.9941,449.9942,599.9916,059.0232,421,715
2022-02-2240,549.9941,499.9940,399.9941,499.9915,644.3516,758,941
2022-02-2140,499.9940,899.9940,099.9940,899.9915,418.178,055,763
2022-02-1840,499.9941,199.9940,499.9940,799.9915,380.477,583,212
2022-02-1740,399.9941,149.9940,299.9941,149.9915,512.416,214,164
2022-02-1640,949.9941,099.9940,349.9940,399.9915,229.685,807,765
2022-02-1540,999.9941,049.9940,199.9940,749.9915,361.626,360,992
2022-02-1441,999.9942,849.9939,999.9939,999.9915,078.8914,932,266
2022-02-1140,999.9942,949.9940,799.9942,849.9916,153.2632,238,584
2022-02-1041,799.9941,799.9940,799.9941,199.9915,531.267,975,291
2022-02-0941,899.9942,349.9941,399.9941,499.9915,644.3510,929,595
2022-02-0841,849.9942,399.9941,299.9941,999.9915,832.8411,651,229
2022-02-0742,299.9942,599.9941,299.9941,699.9915,719.7511,685,718
2022-01-2840,149.9942,299.9939,999.9941,949.9915,813.9931,314,859
2022-01-2739,399.9940,499.9939,199.9940,199.9915,154.2914,652,123
2022-01-2639,999.9940,549.9939,199.9939,199.9914,777.3228,531,384
2022-01-2537,699.9939,999.9937,699.9939,749.9914,984.6518,066,273
2022-01-2439,999.9940,499.9937,199.9937,749.9914,230.7113,755,223
2022-01-2139,649.9940,999.9939,649.9939,999.9915,078.8916,588,717
2022-01-2039,299.9940,349.9939,249.9939,599.9914,928.1014,994,587
2022-01-1938,599.9940,299.9938,599.9939,299.9914,815.0113,419,012
2022-01-1839,599.9940,249.9938,749.9938,899.9914,664.2220,115,116
2022-01-1741,599.9942,199.9940,199.9940,199.9915,154.2918,286,313
2022-01-1441,699.9942,549.9941,599.9941,899.9915,795.1411,469,308
2022-01-1343,299.9943,999.9942,099.9942,149.9915,889.3835,792,300
2022-01-1240,199.9942,999.9939,999.9942,999.9916,209.8138,612,685
2022-01-1140,399.9941,499.9939,999.9940,199.9915,154.299,984,693
2022-01-1040,999.9941,949.9940,449.9940,449.9915,248.538,758,238
2022-01-0741,849.9942,399.9940,999.9940,999.9915,455.878,371,201
2022-01-0641,299.9942,999.9941,299.9941,999.9915,832.8410,710,967
2022-01-0542,499.9942,749.9941,899.9941,999.9915,832.847,971,257
2022-01-0441,499.9943,249.9941,299.9942,749.9916,115.5722,253,487
2021-12-3140,999.9942,349.9940,999.9941,049.9915,474.717,719,955
2021-12-3041,149.9941,399.9940,549.9940,749.9915,361.627,410,770
2021-12-2942,049.9942,449.9941,149.9941,349.9915,587.8120,965,718
2021-12-2840,499.9942,199.9939,999.9942,049.9915,851.6917,574,763
2021-12-2739,599.9941,599.9939,199.9940,749.9915,361.6218,479,327
2021-12-2436,599.9939,249.9936,449.9939,249.9914,796.1616,401,552
← NewerPage 20 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.