Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15,500.00 | 16,750.00 | 15,500.00 | 16,750.00 | 13,317.73 | 69,750,759 |
| 2025-08-01 | 15,700.00 | 15,750.00 | 15,350.00 | 15,700.00 | 12,482.89 | 26,120,017 |
| 2025-07-31 | 16,050.00 | 16,100.00 | 15,450.00 | 15,700.00 | 12,482.89 | 23,662,452 |
| 2025-07-30 | 15,400.00 | 16,000.00 | 15,300.00 | 15,900.00 | 12,641.91 | 34,992,330 |
| 2025-07-29 | 16,600.00 | 16,600.00 | 15,300.00 | 15,300.00 | 12,164.85 | 58,932,906 |
| 2025-07-28 | 15,650.00 | 16,500.00 | 15,600.00 | 16,450.00 | 13,079.20 | 50,851,867 |
| 2025-07-25 | 15,750.00 | 15,800.00 | 15,500.00 | 15,600.00 | 12,403.38 | 28,856,743 |
| 2025-07-24 | 15,400.00 | 15,900.00 | 15,400.00 | 15,600.00 | 12,403.38 | 34,822,096 |
| 2025-07-23 | 15,450.00 | 15,550.00 | 15,250.00 | 15,400.00 | 12,244.36 | 35,699,466 |
| 2025-07-22 | 15,050.00 | 15,450.00 | 14,850.00 | 15,300.00 | 12,164.85 | 36,983,982 |
| 2025-07-21 | 15,250.00 | 15,300.00 | 15,050.00 | 15,100.00 | 12,005.84 | 25,683,240 |
| 2025-07-18 | 14,950.00 | 15,350.00 | 14,850.00 | 15,100.00 | 12,005.84 | 32,572,063 |
| 2025-07-17 | 15,000.00 | 15,150.00 | 14,800.00 | 14,900.00 | 11,846.82 | 25,722,820 |
| 2025-07-16 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 11,846.82 | 27,729,216 |
| 2025-07-15 | 14,950.00 | 15,100.00 | 14,750.00 | 14,750.00 | 11,727.55 | 26,175,912 |
| 2025-07-14 | 14,850.00 | 14,900.00 | 14,550.00 | 14,900.00 | 11,846.82 | 39,811,475 |
| 2025-07-11 | 14,850.00 | 15,150.00 | 14,750.00 | 14,850.00 | 11,807.06 | 33,005,462 |
| 2025-07-10 | 15,000.00 | 15,050.00 | 14,700.00 | 14,850.00 | 11,807.06 | 20,653,447 |
| 2025-07-09 | 14,100.00 | 14,950.00 | 14,050.00 | 14,900.00 | 11,846.82 | 78,317,907 |
| 2025-07-08 | 13,950.00 | 14,150.00 | 13,900.00 | 14,000.00 | 11,131.24 | 39,306,837 |
| 2025-07-07 | 13,750.00 | 14,200.00 | 13,750.00 | 14,150.00 | 11,250.50 | 31,774,113 |
| 2025-07-04 | 13,800.00 | 13,900.00 | 13,750.00 | 13,750.00 | 10,932.47 | 12,651,994 |
| 2025-07-03 | 13,650.00 | 13,950.00 | 13,550.00 | 13,750.00 | 10,932.47 | 33,174,401 |
| 2025-07-02 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 10,813.20 | 13,923,588 |
| 2025-07-01 | 13,550.00 | 13,600.00 | 13,450.00 | 13,550.00 | 10,773.45 | 16,062,035 |
| 2025-06-30 | 13,450.00 | 13,550.00 | 13,400.00 | 13,450.00 | 10,693.94 | 15,403,827 |
| 2025-06-27 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 10,654.18 | 10,018,873 |
| 2025-06-26 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 10,614.43 | 6,905,132 |
| 2025-06-25 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 10,654.18 | 14,020,430 |
| 2025-06-24 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 10,534.92 | 8,396,185 |
| 2025-06-23 | 13,200.00 | 13,300.00 | 13,150.00 | 13,300.00 | 10,574.68 | 8,692,161 |
| 2025-06-20 | 13,350.00 | 13,500.00 | 13,300.00 | 13,350.00 | 10,614.43 | 8,400,028 |
| 2025-06-19 | 13,400.00 | 13,500.00 | 13,350.00 | 13,400.00 | 10,654.18 | 5,770,939 |
| 2025-06-18 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 10,654.18 | 6,344,304 |
| 2025-06-17 | 13,400.00 | 13,700.00 | 13,350.00 | 13,500.00 | 10,733.69 | 19,037,774 |
| 2025-06-16 | 13,200.00 | 13,350.00 | 13,150.00 | 13,300.00 | 10,574.68 | 10,420,948 |
| 2025-06-13 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 10,495.17 | 18,541,540 |
| 2025-06-12 | 13,250.00 | 13,350.00 | 13,200.00 | 13,300.00 | 10,574.68 | 8,709,220 |
| 2025-06-11 | 13,100.00 | 13,350.00 | 13,050.00 | 13,250.00 | 10,534.92 | 19,885,284 |
| 2025-06-10 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 10,375.90 | 5,550,042 |
| 2025-06-09 | 13,100.00 | 13,150.00 | 13,000.00 | 13,050.00 | 10,375.90 | 8,230,376 |
| 2025-06-06 | 13,150.00 | 13,200.00 | 13,050.00 | 13,100.00 | 10,415.66 | 8,160,978 |
| 2025-06-05 | 13,200.00 | 13,200.00 | 13,100.00 | 13,150.00 | 10,455.41 | 5,774,808 |
| 2025-06-04 | 13,250.00 | 13,300.00 | 13,100.00 | 13,100.00 | 10,415.66 | 11,374,834 |
| 2025-06-03 | 13,150.00 | 13,300.00 | 13,150.00 | 13,250.00 | 10,534.92 | 9,161,512 |
| 2025-06-02 | 12,900.00 | 13,150.00 | 12,750.00 | 13,100.00 | 10,415.66 | 26,865,103 |
| 2025-05-30 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 10,534.92 | 9,544,208 |
| 2025-05-29 | 13,400.00 | 13,450.00 | 13,350.00 | 13,400.00 | 10,654.18 | 8,492,200 |
| 2025-05-28 | 13,400.00 | 13,500.00 | 13,300.00 | 13,350.00 | 10,614.43 | 10,281,389 |
| 2025-05-27 | 13,350.00 | 13,450.00 | 13,000.00 | 13,350.00 | 10,614.43 | 13,689,454 |
| 2025-05-26 | 13,300.00 | 13,400.00 | 13,000.00 | 13,350.00 | 10,614.43 | 10,984,134 |
| 2025-05-23 | 13,300.00 | 13,350.00 | 13,150.00 | 13,250.00 | 10,534.92 | 15,712,162 |
| 2025-05-22 | 13,450.00 | 13,500.00 | 13,250.00 | 13,300.00 | 10,574.68 | 19,644,930 |
| 2025-05-21 | 13,500.00 | 13,750.00 | 13,450.00 | 13,500.00 | 10,733.69 | 19,571,622 |
| 2025-05-20 | 13,450.00 | 13,550.00 | 13,350.00 | 13,500.00 | 10,733.69 | 12,611,494 |
| 2025-05-19 | 13,500.00 | 13,550.00 | 13,400.00 | 13,450.00 | 10,693.94 | 11,268,383 |
| 2025-05-16 | 13,700.00 | 13,750.00 | 13,550.00 | 13,600.00 | 10,813.20 | 10,376,281 |
| 2025-05-15 | 13,800.00 | 13,900.00 | 13,550.00 | 13,750.00 | 10,932.47 | 17,204,632 |
| 2025-05-14 | 13,650.00 | 13,800.00 | 13,600.00 | 13,800.00 | 10,972.22 | 17,838,751 |
| 2025-05-13 | 13,950.00 | 13,950.00 | 13,500.00 | 13,600.00 | 10,813.20 | 22,478,596 |
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.