Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 18,000.00 | 18,400.00 | 17,900.00 | 18,150.00 | 14,430.85 | 13,453,859 |
| 2025-10-28 | 17,500.00 | 17,950.00 | 17,450.00 | 17,950.00 | 14,271.84 | 10,871,275 |
| 2025-10-27 | 18,000.00 | 18,050.00 | 17,550.00 | 17,550.00 | 13,953.80 | 9,072,476 |
| 2025-10-24 | 17,850.00 | 17,950.00 | 17,450.00 | 17,900.00 | 14,232.08 | 12,572,202 |
| 2025-10-23 | 18,200.00 | 18,250.00 | 17,800.00 | 17,800.00 | 14,152.57 | 11,054,129 |
| 2025-10-22 | 18,350.00 | 18,400.00 | 17,550.00 | 18,150.00 | 14,430.85 | 9,861,191 |
| 2025-10-21 | 17,800.00 | 18,400.00 | 17,000.00 | 18,200.00 | 14,470.61 | 28,151,443 |
| 2025-10-20 | 19,250.00 | 19,250.00 | 17,950.00 | 17,950.00 | 14,271.84 | 31,829,210 |
| 2025-10-17 | 19,750.00 | 19,800.00 | 19,200.00 | 19,250.00 | 15,305.45 | 22,596,942 |
| 2025-10-16 | 19,850.00 | 19,850.00 | 19,500.00 | 19,750.00 | 15,703.00 | 21,262,798 |
| 2025-10-15 | 19,200.00 | 19,850.00 | 19,200.00 | 19,700.00 | 15,663.24 | 35,423,877 |
| 2025-10-14 | 19,500.00 | 19,800.00 | 19,050.00 | 19,200.00 | 15,265.70 | 49,641,447 |
| 2025-10-13 | 19,300.00 | 19,550.00 | 19,250.00 | 19,450.00 | 15,464.47 | 22,111,791 |
| 2025-10-10 | 20,100.00 | 20,150.00 | 19,550.00 | 19,600.00 | 15,583.73 | 28,924,688 |
| 2025-10-09 | 19,550.00 | 20,050.00 | 19,400.00 | 20,000.00 | 15,901.77 | 52,295,683 |
| 2025-10-08 | 19,700.00 | 19,700.00 | 19,100.00 | 19,450.00 | 15,464.47 | 26,313,578 |
| 2025-10-07 | 19,950.00 | 19,950.00 | 19,350.00 | 19,350.00 | 15,384.96 | 15,204,299 |
| 2025-10-06 | 19,050.00 | 19,950.00 | 18,800.00 | 19,850.00 | 15,782.51 | 37,621,445 |
| 2025-10-03 | 18,700.00 | 18,900.00 | 18,550.00 | 18,700.00 | 14,868.15 | 11,055,065 |
| 2025-10-02 | 19,300.00 | 19,550.00 | 18,800.00 | 18,800.00 | 14,947.66 | 13,505,129 |
| 2025-10-01 | 18,850.00 | 19,550.00 | 18,800.00 | 19,300.00 | 15,345.21 | 23,894,474 |
| 2025-09-30 | 18,900.00 | 19,000.00 | 18,400.00 | 18,850.00 | 14,987.42 | 14,233,191 |
| 2025-09-29 | 18,800.00 | 19,100.00 | 18,650.00 | 18,850.00 | 14,987.42 | 8,858,481 |
| 2025-09-26 | 19,350.00 | 19,450.00 | 18,800.00 | 18,800.00 | 14,947.66 | 16,189,354 |
| 2025-09-25 | 19,650.00 | 19,700.00 | 19,350.00 | 19,400.00 | 15,424.72 | 25,123,865 |
| 2025-09-24 | 19,150.00 | 19,650.00 | 18,650.00 | 19,650.00 | 15,623.49 | 36,073,732 |
| 2025-09-23 | 18,950.00 | 19,200.00 | 18,750.00 | 19,200.00 | 15,265.70 | 16,386,188 |
| 2025-09-22 | 18,700.00 | 19,000.00 | 18,200.00 | 19,000.00 | 15,106.68 | 25,089,996 |
| 2025-09-19 | 18,900.00 | 19,150.00 | 18,600.00 | 18,600.00 | 14,788.64 | 14,805,329 |
| 2025-09-18 | 19,300.00 | 19,450.00 | 18,700.00 | 18,850.00 | 14,987.42 | 23,416,908 |
| 2025-09-17 | 19,650.00 | 19,700.00 | 19,300.00 | 19,300.00 | 15,345.21 | 12,981,460 |
| 2025-09-16 | 19,950.00 | 20,050.00 | 19,500.00 | 19,650.00 | 15,623.49 | 17,982,781 |
| 2025-09-15 | 19,550.00 | 19,900.00 | 19,450.00 | 19,800.00 | 15,742.75 | 15,827,321 |
| 2025-09-12 | 19,800.00 | 19,800.00 | 19,350.00 | 19,500.00 | 15,504.22 | 16,376,540 |
| 2025-09-11 | 19,150.00 | 19,700.00 | 18,400.00 | 19,650.00 | 15,623.49 | 40,180,848 |
| 2025-09-10 | 19,550.00 | 19,750.00 | 19,100.00 | 19,200.00 | 15,265.70 | 24,412,272 |
| 2025-09-09 | 19,450.00 | 19,600.00 | 19,050.00 | 19,450.00 | 15,464.47 | 26,994,415 |
| 2025-09-08 | 20,200.00 | 20,550.00 | 19,350.00 | 19,350.00 | 15,384.96 | 65,448,323 |
| 2025-09-05 | 21,600.00 | 21,850.00 | 20,600.00 | 20,600.00 | 16,378.82 | 56,448,838 |
| 2025-09-04 | 21,350.00 | 21,700.00 | 21,050.00 | 21,500.00 | 17,094.40 | 45,832,642 |
| 2025-09-03 | 20,950.00 | 21,150.00 | 20,700.00 | 21,050.00 | 16,736.61 | 33,257,393 |
| 2025-08-29 | 21,000.00 | 21,400.00 | 20,650.00 | 20,900.00 | 16,617.35 | 57,650,108 |
| 2025-08-28 | 20,500.00 | 21,000.00 | 20,150.00 | 20,800.00 | 16,537.84 | 47,282,618 |
| 2025-08-27 | 21,300.00 | 21,650.00 | 20,050.00 | 20,200.00 | 16,060.79 | 65,562,973 |
| 2025-08-26 | 19,500.00 | 21,050.00 | 19,300.00 | 20,950.00 | 16,657.10 | 60,073,064 |
| 2025-08-25 | 21,600.00 | 21,800.00 | 20,100.00 | 20,100.00 | 15,981.28 | 72,117,267 |
| 2025-08-22 | 22,000.00 | 22,800.00 | 20,550.00 | 21,600.00 | 17,173.91 | 97,485,341 |
| 2025-08-21 | 21,000.00 | 22,050.00 | 20,650.00 | 22,050.00 | 17,531.70 | 139,747,377 |
| 2025-08-20 | 21,500.00 | 21,550.00 | 19,800.00 | 20,650.00 | 16,418.58 | 70,747,088 |
| 2025-08-19 | 20,300.00 | 21,250.00 | 20,150.00 | 21,250.00 | 16,895.63 | 84,801,438 |
| 2025-08-18 | 19,500.00 | 20,600.00 | 19,250.00 | 20,150.00 | 16,021.03 | 61,344,497 |
| 2025-08-15 | 20,050.00 | 20,050.00 | 19,200.00 | 19,500.00 | 15,504.22 | 54,007,678 |
| 2025-08-14 | 19,150.00 | 20,350.00 | 19,150.00 | 19,800.00 | 15,742.75 | 85,951,780 |
| 2025-08-13 | 19,200.00 | 19,500.00 | 18,550.00 | 19,150.00 | 15,225.94 | 53,824,732 |
| 2025-08-12 | 19,700.00 | 19,800.00 | 18,950.00 | 19,200.00 | 15,265.70 | 51,493,790 |
| 2025-08-11 | 19,400.00 | 19,700.00 | 18,850.00 | 19,550.00 | 15,543.98 | 74,630,782 |
| 2025-08-08 | 19,750.00 | 20,100.00 | 19,100.00 | 19,350.00 | 15,384.96 | 52,630,420 |
| 2025-08-07 | 18,350.00 | 19,450.00 | 18,000.00 | 19,450.00 | 15,464.47 | 91,065,883 |
| 2025-08-06 | 18,100.00 | 18,800.00 | 17,800.00 | 18,200.00 | 14,470.61 | 63,701,797 |
| 2025-08-05 | 17,450.00 | 17,900.00 | 16,850.00 | 17,600.00 | 13,993.56 | 122,194,191 |
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.