Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,150.00 | 14,800.00 | 14,100.00 | 14,750.00 | 10,813.20 | 41,406,484 |
| 2025-05-09 | 14,200.00 | 14,200.00 | 14,000.00 | 14,050.00 | 10,300.03 | 26,639,096 |
| 2025-05-08 | 14,000.00 | 14,150.00 | 13,950.00 | 14,050.00 | 10,300.03 | 20,713,459 |
| 2025-05-07 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 10,190.07 | 14,683,372 |
| 2025-05-06 | 13,500.00 | 13,950.00 | 13,500.00 | 13,800.00 | 10,116.76 | 17,750,012 |
| 2025-05-05 | 13,700.00 | 13,750.00 | 13,550.00 | 13,600.00 | 9,970.14 | 5,432,624 |
| 2025-04-29 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 9,970.14 | 8,497,784 |
| 2025-04-28 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 9,896.83 | 10,207,365 |
| 2025-04-25 | 13,550.00 | 13,600.00 | 13,400.00 | 13,400.00 | 9,823.52 | 19,366,854 |
| 2025-04-24 | 13,550.00 | 13,600.00 | 13,350.00 | 13,450.00 | 9,860.17 | 9,182,678 |
| 2025-04-23 | 13,700.00 | 13,700.00 | 13,450.00 | 13,500.00 | 9,896.83 | 10,321,471 |
| 2025-04-22 | 13,400.00 | 13,550.00 | 13,000.00 | 13,400.00 | 9,823.52 | 30,133,288 |
| 2025-04-21 | 13,500.00 | 13,750.00 | 13,400.00 | 13,550.00 | 9,933.48 | 21,416,344 |
| 2025-04-18 | 13,100.00 | 13,350.00 | 13,100.00 | 13,200.00 | 9,676.90 | 14,990,994 |
| 2025-04-17 | 12,900.00 | 13,100.00 | 12,850.00 | 13,100.00 | 9,603.59 | 11,387,092 |
| 2025-04-16 | 12,750.00 | 13,000.00 | 12,750.00 | 12,950.00 | 9,493.63 | 11,103,812 |
| 2025-04-15 | 13,050.00 | 13,100.00 | 12,750.00 | 12,800.00 | 9,383.66 | 22,566,004 |
| 2025-04-14 | 13,250.00 | 13,300.00 | 12,950.00 | 13,050.00 | 9,566.94 | 16,164,202 |
| 2025-04-11 | 13,350.00 | 13,350.00 | 12,750.00 | 13,200.00 | 9,676.90 | 31,525,779 |
| 2025-04-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9,163.73 | 1,542,950 |
| 2025-04-09 | 11,100.00 | 12,450.00 | 11,100.00 | 11,700.00 | 8,577.25 | 42,592,635 |
| 2025-04-08 | 12,400.00 | 12,500.00 | 11,900.00 | 11,900.00 | 8,723.87 | 41,666,969 |
| 2025-04-04 | 12,400.00 | 12,950.00 | 12,400.00 | 12,750.00 | 9,347.01 | 55,372,337 |
| 2025-04-03 | 13,400.00 | 14,000.00 | 13,300.00 | 13,300.00 | 9,750.21 | 63,428,902 |
| 2025-04-02 | 14,300.00 | 14,400.00 | 14,200.00 | 14,250.00 | 10,446.65 | 14,779,561 |
| 2025-04-01 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 10,483.31 | 9,556,407 |
| 2025-03-31 | 14,200.00 | 14,500.00 | 14,200.00 | 14,300.00 | 10,483.31 | 14,942,574 |
| 2025-03-28 | 14,350.00 | 14,400.00 | 14,200.00 | 14,200.00 | 10,410.00 | 14,151,299 |
| 2025-03-27 | 14,500.00 | 14,600.00 | 14,200.00 | 14,300.00 | 10,483.31 | 24,036,136 |
| 2025-03-26 | 14,800.00 | 14,850.00 | 14,450.00 | 14,500.00 | 10,629.93 | 22,574,699 |
| 2025-03-25 | 14,550.00 | 15,000.00 | 14,550.00 | 14,800.00 | 10,849.86 | 26,549,911 |
| 2025-03-24 | 14,700.00 | 14,950.00 | 14,450.00 | 14,500.00 | 10,629.93 | 35,462,591 |
| 2025-03-21 | 15,000.00 | 15,200.00 | 14,600.00 | 14,750.00 | 10,813.20 | 46,663,846 |
| 2025-03-20 | 16,050.00 | 16,100.00 | 15,000.00 | 15,200.00 | 11,143.10 | 99,590,636 |
| 2025-03-19 | 16,250.00 | 16,300.00 | 16,000.00 | 16,050.00 | 11,766.23 | 22,059,458 |
| 2025-03-18 | 16,400.00 | 16,400.00 | 16,200.00 | 16,250.00 | 11,912.85 | 6,731,818 |
| 2025-03-17 | 16,150.00 | 16,450.00 | 16,050.00 | 16,350.00 | 11,986.16 | 18,050,679 |
| 2025-03-14 | 16,050.00 | 16,150.00 | 16,000.00 | 16,100.00 | 11,802.89 | 12,338,962 |
| 2025-03-13 | 16,150.00 | 16,200.00 | 16,050.00 | 16,050.00 | 11,766.23 | 12,472,632 |
| 2025-03-12 | 16,250.00 | 16,300.00 | 16,100.00 | 16,150.00 | 11,839.54 | 10,704,978 |
| 2025-03-11 | 16,100.00 | 16,250.00 | 16,050.00 | 16,250.00 | 11,912.85 | 11,852,344 |
| 2025-03-10 | 16,350.00 | 16,450.00 | 16,200.00 | 16,200.00 | 11,876.20 | 14,587,931 |
| 2025-03-07 | 16,200.00 | 16,450.00 | 16,200.00 | 16,350.00 | 11,986.16 | 23,371,650 |
| 2025-03-06 | 16,100.00 | 16,250.00 | 16,050.00 | 16,200.00 | 11,876.20 | 21,109,036 |
| 2025-03-05 | 16,250.00 | 16,400.00 | 16,100.00 | 16,100.00 | 11,802.89 | 18,680,511 |
| 2025-03-04 | 16,200.00 | 16,350.00 | 16,100.00 | 16,200.00 | 11,876.20 | 25,924,666 |
| 2025-03-03 | 16,400.00 | 16,450.00 | 16,100.00 | 16,200.00 | 11,876.20 | 75,145,880 |
| 2025-02-28 | 16,850.00 | 16,900.00 | 16,700.00 | 16,700.00 | 12,242.74 | 24,676,595 |
| 2025-02-27 | 17,000.00 | 17,050.00 | 16,800.00 | 16,900.00 | 12,389.36 | 22,266,667 |
| 2025-02-26 | 17,100.00 | 17,100.00 | 16,900.00 | 16,950.00 | 12,426.02 | 15,765,376 |
| 2025-02-25 | 17,150.00 | 17,150.00 | 16,900.00 | 16,950.00 | 12,426.02 | 18,752,357 |
| 2025-02-24 | 17,000.00 | 17,150.00 | 16,900.00 | 17,050.00 | 12,499.33 | 15,538,354 |
| 2025-02-21 | 17,150.00 | 17,150.00 | 16,900.00 | 17,000.00 | 12,462.67 | 14,259,128 |
| 2025-02-20 | 17,000.00 | 17,250.00 | 16,950.00 | 17,100.00 | 12,535.98 | 20,657,310 |
| 2025-02-19 | 16,950.00 | 17,000.00 | 16,850.00 | 17,000.00 | 12,462.67 | 10,371,467 |
| 2025-02-18 | 16,850.00 | 17,050.00 | 16,800.00 | 16,900.00 | 12,389.36 | 11,141,731 |
| 2025-02-17 | 16,900.00 | 17,000.00 | 16,800.00 | 16,850.00 | 12,352.71 | 10,772,399 |
| 2025-02-14 | 17,000.00 | 17,150.00 | 16,900.00 | 16,900.00 | 12,389.36 | 11,853,547 |
| 2025-02-13 | 16,850.00 | 16,950.00 | 16,750.00 | 16,900.00 | 12,389.36 | 12,617,170 |
| 2025-02-12 | 17,100.00 | 17,100.00 | 16,800.00 | 16,850.00 | 12,352.71 | 9,223,374 |
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.