Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17,400.00 | 17,500.00 | 17,200.00 | 17,250.00 | 14,401.04 | 6,960,270 |
| 2026-01-22 | 17,200.00 | 17,600.00 | 17,200.00 | 17,400.00 | 14,526.26 | 9,600,589 |
| 2026-01-21 | 17,300.00 | 17,450.00 | 17,100.00 | 17,200.00 | 14,359.30 | 8,693,930 |
| 2026-01-20 | 17,400.00 | 17,800.00 | 17,400.00 | 17,450.00 | 14,568.01 | 23,344,155 |
| 2026-01-19 | 17,400.00 | 17,500.00 | 17,300.00 | 17,350.00 | 14,484.52 | 5,812,495 |
| 2026-01-16 | 17,650.00 | 17,700.00 | 17,350.00 | 17,400.00 | 14,526.26 | 9,992,294 |
| 2026-01-15 | 17,500.00 | 17,650.00 | 17,300.00 | 17,400.00 | 14,526.26 | 11,183,497 |
| 2026-01-14 | 17,950.00 | 17,950.00 | 17,500.00 | 17,500.00 | 14,609.75 | 20,812,267 |
| 2026-01-13 | 18,300.00 | 18,500.00 | 17,850.00 | 17,900.00 | 14,943.69 | 29,751,669 |
| 2026-01-12 | 17,600.00 | 18,400.00 | 17,550.00 | 18,200.00 | 15,194.14 | 36,628,567 |
| 2026-01-09 | 17,900.00 | 18,000.00 | 17,500.00 | 17,600.00 | 14,693.23 | 29,307,112 |
| 2026-01-08 | 17,500.00 | 18,150.00 | 17,300.00 | 17,650.00 | 14,734.98 | 32,873,436 |
| 2026-01-07 | 17,200.00 | 17,650.00 | 17,100.00 | 17,450.00 | 14,568.01 | 30,081,822 |
| 2026-01-06 | 16,750.00 | 17,150.00 | 16,550.00 | 17,050.00 | 14,234.07 | 11,502,579 |
| 2026-01-05 | 17,150.00 | 17,200.00 | 16,550.00 | 16,600.00 | 13,858.39 | 11,594,763 |
| 2025-12-31 | 17,250.00 | 17,250.00 | 17,100.00 | 17,100.00 | 14,275.81 | 5,452,638 |
| 2025-12-30 | 17,000.00 | 17,300.00 | 16,950.00 | 17,150.00 | 14,317.55 | 10,869,433 |
| 2025-12-29 | 17,000.00 | 17,150.00 | 16,900.00 | 16,900.00 | 14,108.84 | 7,813,479 |
| 2025-12-26 | 16,900.00 | 17,150.00 | 16,600.00 | 16,950.00 | 14,150.59 | 8,885,065 |
| 2025-12-25 | 17,450.00 | 17,550.00 | 17,000.00 | 17,000.00 | 14,192.33 | 7,211,958 |
| 2025-12-24 | 17,350.00 | 17,600.00 | 17,100.00 | 17,400.00 | 14,526.26 | 9,206,664 |
| 2025-12-23 | 17,400.00 | 17,650.00 | 16,950.00 | 17,350.00 | 14,484.52 | 13,856,652 |
| 2025-12-22 | 16,950.00 | 17,400.00 | 16,800.00 | 17,300.00 | 14,442.78 | 14,462,449 |
| 2025-12-19 | 16,750.00 | 16,850.00 | 16,650.00 | 16,850.00 | 14,067.10 | 4,545,385 |
| 2025-12-18 | 16,500.00 | 16,700.00 | 16,450.00 | 16,700.00 | 13,941.87 | 4,005,080 |
| 2025-12-17 | 16,700.00 | 16,900.00 | 16,500.00 | 16,500.00 | 13,774.91 | 11,819,944 |
| 2025-12-16 | 16,350.00 | 16,800.00 | 15,900.00 | 16,800.00 | 14,025.36 | 12,416,863 |
| 2025-12-15 | 16,300.00 | 16,500.00 | 16,250.00 | 16,350.00 | 13,649.68 | 8,444,889 |
| 2025-12-12 | 16,800.00 | 16,900.00 | 16,350.00 | 16,350.00 | 13,649.68 | 10,520,620 |
| 2025-12-11 | 16,950.00 | 17,050.00 | 16,750.00 | 16,800.00 | 14,025.36 | 7,563,993 |
| 2025-12-10 | 16,900.00 | 17,100.00 | 16,900.00 | 16,900.00 | 14,108.84 | 3,678,830 |
| 2025-12-09 | 17,150.00 | 17,250.00 | 16,700.00 | 16,900.00 | 14,108.84 | 19,375,850 |
| 2025-12-08 | 17,350.00 | 17,450.00 | 17,150.00 | 17,200.00 | 14,359.30 | 5,101,785 |
| 2025-12-05 | 17,700.00 | 17,750.00 | 17,250.00 | 17,400.00 | 14,526.26 | 8,782,952 |
| 2025-12-04 | 17,350.00 | 17,650.00 | 17,350.00 | 17,600.00 | 14,693.23 | 18,760,472 |
| 2025-12-03 | 17,150.00 | 17,650.00 | 17,150.00 | 17,350.00 | 14,484.52 | 19,787,538 |
| 2025-12-02 | 17,000.00 | 17,150.00 | 16,850.00 | 17,100.00 | 14,275.81 | 7,543,675 |
| 2025-12-01 | 17,200.00 | 17,250.00 | 17,000.00 | 17,000.00 | 14,192.33 | 9,636,586 |
| 2025-11-28 | 17,350.00 | 17,400.00 | 17,000.00 | 17,300.00 | 14,442.78 | 4,353,239 |
| 2025-11-27 | 17,400.00 | 17,800.00 | 17,300.00 | 17,350.00 | 14,484.52 | 10,430,856 |
| 2025-11-26 | 16,900.00 | 17,450.00 | 16,900.00 | 17,400.00 | 14,526.26 | 9,143,307 |
| 2025-11-25 | 17,100.00 | 17,250.00 | 16,850.00 | 16,950.00 | 14,150.59 | 8,333,290 |
| 2025-11-24 | 17,250.00 | 17,300.00 | 17,000.00 | 17,250.00 | 14,401.04 | 7,708,435 |
| 2025-11-21 | 17,050.00 | 17,250.00 | 16,850.00 | 17,250.00 | 14,401.04 | 6,270,051 |
| 2025-11-20 | 17,200.00 | 17,300.00 | 17,000.00 | 17,250.00 | 14,401.04 | 4,849,319 |
| 2025-11-19 | 17,600.00 | 17,600.00 | 17,150.00 | 17,150.00 | 14,317.55 | 6,114,699 |
| 2025-11-18 | 17,150.00 | 17,600.00 | 17,100.00 | 17,600.00 | 14,693.23 | 15,315,681 |
| 2025-11-17 | 17,000.00 | 17,200.00 | 16,900.00 | 17,150.00 | 14,317.55 | 5,412,972 |
| 2025-11-14 | 16,950.00 | 17,000.00 | 16,800.00 | 16,950.00 | 14,150.59 | 4,968,768 |
| 2025-11-13 | 17,200.00 | 17,250.00 | 16,950.00 | 16,950.00 | 14,150.59 | 5,639,872 |
| 2025-11-12 | 16,900.00 | 17,300.00 | 16,750.00 | 17,300.00 | 14,442.78 | 12,470,120 |
| 2025-11-11 | 16,550.00 | 16,900.00 | 16,450.00 | 16,900.00 | 14,108.84 | 4,991,435 |
| 2025-11-10 | 16,500.00 | 16,800.00 | 16,450.00 | 16,500.00 | 13,774.91 | 6,243,118 |
| 2025-11-07 | 16,800.00 | 16,950.00 | 16,350.00 | 16,500.00 | 13,774.91 | 9,854,319 |
| 2025-11-06 | 16,900.00 | 17,150.00 | 16,750.00 | 16,900.00 | 14,108.84 | 4,807,685 |
| 2025-11-05 | 17,200.00 | 17,250.00 | 16,850.00 | 16,900.00 | 14,108.84 | 5,371,243 |
| 2025-11-04 | 16,650.00 | 17,450.00 | 16,550.00 | 17,250.00 | 14,401.04 | 18,954,857 |
| 2025-11-03 | 16,800.00 | 17,300.00 | 16,650.00 | 16,650.00 | 13,900.13 | 23,694,664 |
| 2025-10-31 | 17,100.00 | 17,300.00 | 16,650.00 | 16,650.00 | 13,900.13 | 10,305,808 |
| 2025-10-30 | 17,500.00 | 17,500.00 | 17,150.00 | 17,150.00 | 14,317.55 | 6,491,116 |
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.