Tien Phong Commercial Joint Stock Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	37,999.99	38,599.99	35,699.99	36,699.99	13,834.88	9,515,772
2021-12-22	38,499.99	39,499.99	37,899.99	37,999.99	14,324.95	22,314,396
2021-12-21	39,499.99	39,599.99	38,499.99	38,799.99	14,626.53	7,321,019
2021-12-20	38,999.99	39,999.99	38,699.99	39,799.99	15,003.50	16,856,355
2021-12-17	51,399.94	51,499.93	50,399.94	51,299.94	14,324.93	25,839,096
2021-12-16	52,699.93	52,699.93	51,199.94	51,199.94	14,297.01	10,934,648
2021-12-15	50,599.94	52,699.93	49,899.94	51,999.93	14,520.40	12,802,197
2021-12-14	49,999.94	51,299.94	49,499.94	50,499.94	14,101.54	6,767,447
2021-12-13	51,999.93	52,399.93	49,999.94	50,499.94	14,101.54	12,913,830
2021-12-10	51,199.94	53,499.93	50,799.94	51,999.93	14,520.40	22,382,538
2021-12-09	51,099.94	51,999.93	50,399.94	51,199.94	14,297.01	7,265,986
2021-12-08	48,099.94	51,099.94	48,099.94	51,099.94	14,269.09	25,011,374
2021-12-07	47,399.94	48,499.94	46,549.94	47,799.94	13,347.60	6,714,898
2021-12-06	46,599.94	47,799.94	44,999.94	46,999.94	13,124.21	11,732,420
2021-12-03	48,899.94	48,999.94	46,999.94	46,999.94	13,124.21	9,868,411
2021-12-02	48,049.94	49,899.94	48,049.94	48,399.94	13,515.14	15,719,373
2021-12-01	44,999.94	48,249.94	44,799.94	48,249.94	13,473.26	15,741,155
2021-11-30	47,899.94	47,899.94	44,499.94	45,099.94	12,593.66	17,198,382
2021-11-29	46,499.94	47,999.94	46,499.94	47,199.94	13,180.06	6,616,878
2021-11-26	49,099.94	49,199.94	47,499.94	47,499.94	13,263.83	9,036,060
2021-11-25	49,499.94	49,499.94	48,149.94	49,199.94	13,738.53	11,719,895
2021-11-24	48,699.94	49,849.94	47,699.94	49,099.94	13,710.61	19,872,960
2021-11-23	47,499.94	48,699.94	46,499.94	48,699.94	13,598.91	21,777,944
2021-11-22	43,999.94	46,499.94	43,499.95	46,499.94	12,984.59	27,880,085
2021-11-19	42,899.95	44,499.94	42,849.95	43,499.95	12,146.87	8,589,798
2021-11-18	43,149.95	43,299.95	42,949.95	42,949.95	11,993.29	6,485,913
2021-11-17	43,999.94	43,999.94	43,199.95	43,249.95	12,077.06	7,002,967
2021-11-16	43,999.94	44,199.94	43,699.94	43,699.94	12,202.72	6,898,140
2021-11-15	44,199.94	44,199.94	43,499.95	43,949.94	12,272.53	6,822,719
2021-11-12	43,099.95	43,799.94	42,699.95	43,499.95	12,146.87	5,140,591
2021-11-11	43,999.94	44,099.94	42,799.95	42,999.95	12,007.26	7,129,576
2021-11-10	43,199.95	43,999.94	43,049.95	43,999.94	12,286.49	5,293,611
2021-11-09	43,999.94	43,999.94	43,199.95	43,399.95	12,118.95	6,385,170
2021-11-08	43,849.94	44,049.94	43,699.94	43,799.94	12,230.65	21,177,168
2021-11-05	44,099.94	44,149.94	43,199.95	43,499.95	12,146.87	7,846,753
2021-11-04	44,199.94	44,249.94	43,649.94	43,749.94	12,216.68	5,583,586
2021-11-03	43,799.94	44,649.94	43,699.94	44,199.94	12,342.34	15,509,175
2021-11-02	43,499.95	44,199.94	43,399.95	43,799.94	12,230.65	19,106,228
2021-11-01	44,849.94	44,849.94	42,899.95	43,399.95	12,118.95	13,681,652
2021-10-29	44,399.94	44,949.94	43,949.94	44,849.94	12,523.85	13,166,231
2021-10-28	43,499.95	44,499.94	43,499.95	44,399.94	12,398.19	14,612,295
2021-10-27	42,949.95	43,499.95	42,499.95	43,299.95	12,091.03	4,768,116
2021-10-26	41,899.95	42,549.95	41,699.95	42,499.95	11,867.64	5,743,958
2021-10-25	43,199.95	43,399.95	41,999.95	41,999.95	11,728.02	9,878,757
2021-10-22	43,749.94	43,999.94	43,099.95	43,199.95	12,063.10	7,347,125
2021-10-21	43,949.94	44,449.94	43,699.94	43,699.94	12,202.72	9,581,159

← NewerPage 21 of 21 · 1,246 trading days

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.