Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,350.00 | 16,450.00 | 16,250.00 | 16,300.00 | 13,607.94 | 5,088,105 |
| 2026-04-23 | 16,300.00 | 16,650.00 | 16,250.00 | 16,300.00 | 13,607.94 | 11,382,403 |
| 2026-04-22 | 16,350.00 | 16,350.00 | 16,150.00 | 16,300.00 | 13,607.94 | 7,352,597 |
| 2026-04-21 | 16,450.00 | 16,500.00 | 16,250.00 | 16,250.00 | 13,566.20 | 9,404,372 |
| 2026-04-20 | 16,250.00 | 16,500.00 | 16,250.00 | 16,400.00 | 13,691.42 | 9,095,632 |
| 2026-04-17 | 16,250.00 | 16,400.00 | 16,200.00 | 16,250.00 | 13,566.20 | 6,938,261 |
| 2026-04-16 | 16,400.00 | 16,450.00 | 16,200.00 | 16,250.00 | 13,566.20 | 7,930,938 |
| 2026-04-15 | 16,450.00 | 16,600.00 | 16,350.00 | 16,400.00 | 13,691.42 | 9,059,788 |
| 2026-04-14 | 16,500.00 | 16,700.00 | 16,400.00 | 16,450.00 | 13,733.16 | 12,081,121 |
| 2026-04-13 | 16,200.00 | 16,500.00 | 16,100.00 | 16,350.00 | 13,649.68 | 9,141,351 |
| 2026-04-10 | 16,400.00 | 16,900.00 | 16,300.00 | 16,300.00 | 13,607.94 | 11,711,430 |
| 2026-04-09 | 16,450.00 | 16,450.00 | 16,250.00 | 16,250.00 | 13,566.20 | 10,878,472 |
| 2026-04-08 | 16,200.00 | 16,600.00 | 16,150.00 | 16,500.00 | 13,774.91 | 20,104,810 |
| 2026-04-07 | 15,950.00 | 16,000.00 | 15,550.00 | 15,750.00 | 13,148.77 | 10,578,181 |
| 2026-04-06 | 16,000.00 | 16,100.00 | 15,850.00 | 15,850.00 | 13,232.26 | 5,431,373 |
| 2026-04-03 | 16,150.00 | 16,150.00 | 15,950.00 | 16,000.00 | 13,357.48 | 4,741,473 |
| 2026-04-02 | 16,250.00 | 16,250.00 | 15,950.00 | 16,000.00 | 13,357.48 | 7,940,015 |
| 2026-04-01 | 16,550.00 | 16,750.00 | 16,300.00 | 16,350.00 | 13,649.68 | 13,342,947 |
| 2026-03-31 | 16,050.00 | 16,500.00 | 16,000.00 | 16,300.00 | 13,607.94 | 13,238,056 |
| 2026-03-30 | 15,900.00 | 16,200.00 | 15,850.00 | 15,950.00 | 13,315.74 | 6,074,840 |
| 2026-03-27 | 15,900.00 | 16,300.00 | 15,900.00 | 16,250.00 | 13,566.20 | 10,757,443 |
| 2026-03-26 | 16,150.00 | 16,150.00 | 15,900.00 | 15,900.00 | 13,274.00 | 8,411,883 |
| 2026-03-25 | 15,850.00 | 16,200.00 | 15,800.00 | 16,150.00 | 13,482.71 | 14,422,441 |
| 2026-03-24 | 15,500.00 | 15,950.00 | 15,350.00 | 15,800.00 | 13,190.52 | 22,710,655 |
| 2026-03-23 | 15,600.00 | 15,750.00 | 15,100.00 | 15,100.00 | 12,606.13 | 18,636,295 |
| 2026-03-20 | 15,900.00 | 16,000.00 | 15,800.00 | 15,800.00 | 13,190.52 | 5,604,905 |
| 2026-03-19 | 15,850.00 | 16,100.00 | 15,750.00 | 16,000.00 | 13,357.48 | 13,629,263 |
| 2026-03-18 | 16,200.00 | 16,350.00 | 15,900.00 | 16,050.00 | 13,399.23 | 11,451,641 |
| 2026-03-17 | 16,150.00 | 16,350.00 | 16,100.00 | 16,100.00 | 13,440.97 | 8,395,609 |
| 2026-03-16 | 16,100.00 | 16,200.00 | 15,950.00 | 16,000.00 | 13,357.48 | 8,671,000 |
| 2026-03-13 | 16,100.00 | 16,200.00 | 15,850.00 | 16,000.00 | 13,357.48 | 13,284,642 |
| 2026-03-12 | 16,200.00 | 16,450.00 | 15,950.00 | 16,050.00 | 13,399.23 | 15,546,302 |
| 2026-03-11 | 16,050.00 | 16,700.00 | 16,000.00 | 16,450.00 | 13,733.16 | 24,228,309 |
| 2026-03-10 | 16,100.00 | 16,350.00 | 15,700.00 | 16,000.00 | 13,357.48 | 25,626,146 |
| 2026-03-09 | 15,800.00 | 16,500.00 | 15,700.00 | 15,700.00 | 13,107.03 | 33,321,970 |
| 2026-03-06 | 17,000.00 | 17,250.00 | 16,850.00 | 16,850.00 | 14,067.10 | 16,538,223 |
| 2026-03-05 | 17,500.00 | 17,700.00 | 17,050.00 | 17,050.00 | 14,234.07 | 21,491,342 |
| 2026-03-04 | 17,550.00 | 17,800.00 | 16,600.00 | 17,300.00 | 14,442.78 | 34,725,179 |
| 2026-03-03 | 17,850.00 | 18,200.00 | 17,550.00 | 17,600.00 | 14,693.23 | 30,365,286 |
| 2026-03-02 | 17,900.00 | 18,450.00 | 17,800.00 | 17,800.00 | 14,860.20 | 44,522,813 |
| 2026-02-27 | 18,450.00 | 18,700.00 | 18,250.00 | 18,400.00 | 15,361.11 | 21,020,026 |
| 2026-02-26 | 18,800.00 | 18,800.00 | 18,150.00 | 18,350.00 | 15,319.37 | 23,532,319 |
| 2026-02-25 | 18,250.00 | 18,700.00 | 18,050.00 | 18,650.00 | 15,569.82 | 58,105,466 |
| 2026-02-24 | 18,000.00 | 18,350.00 | 17,650.00 | 18,050.00 | 15,068.91 | 41,509,866 |
| 2026-02-23 | 17,600.00 | 18,050.00 | 17,400.00 | 18,000.00 | 15,027.17 | 40,654,545 |
| 2026-02-13 | 17,150.00 | 17,500.00 | 17,100.00 | 17,500.00 | 14,609.75 | 6,184,738 |
| 2026-02-12 | 17,450.00 | 17,500.00 | 17,150.00 | 17,150.00 | 14,317.55 | 5,353,396 |
| 2026-02-11 | 16,800.00 | 17,350.00 | 16,800.00 | 17,350.00 | 14,484.52 | 11,110,908 |
| 2026-02-10 | 16,700.00 | 17,000.00 | 16,650.00 | 16,800.00 | 14,025.36 | 5,198,850 |
| 2026-02-09 | 16,900.00 | 17,000.00 | 16,750.00 | 16,800.00 | 14,025.36 | 6,775,239 |
| 2026-02-06 | 17,050.00 | 17,100.00 | 16,750.00 | 16,800.00 | 14,025.36 | 10,392,193 |
| 2026-02-05 | 17,400.00 | 17,550.00 | 17,100.00 | 17,100.00 | 14,275.81 | 7,529,754 |
| 2026-02-04 | 17,150.00 | 17,450.00 | 17,100.00 | 17,400.00 | 14,526.26 | 10,447,640 |
| 2026-02-03 | 17,200.00 | 17,350.00 | 16,950.00 | 17,150.00 | 14,317.55 | 10,479,596 |
| 2026-02-02 | 17,200.00 | 17,350.00 | 17,000.00 | 17,000.00 | 14,192.33 | 9,295,318 |
| 2026-01-30 | 16,800.00 | 17,200.00 | 16,650.00 | 17,200.00 | 14,359.30 | 7,713,611 |
| 2026-01-29 | 16,900.00 | 17,100.00 | 16,700.00 | 16,700.00 | 13,941.87 | 12,903,279 |
| 2026-01-28 | 17,250.00 | 17,250.00 | 16,850.00 | 16,900.00 | 14,108.84 | 7,748,643 |
| 2026-01-27 | 17,050.00 | 17,250.00 | 17,000.00 | 17,200.00 | 14,359.30 | 8,551,955 |
| 2026-01-26 | 17,150.00 | 17,250.00 | 16,800.00 | 17,100.00 | 14,275.81 | 10,727,683 |
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.