Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 16,750.00 | 17,200.00 | 16,750.00 | 17,000.00 | 12,462.67 | 51,335,664 |
| 2025-02-10 | 16,500.00 | 16,850.00 | 16,350.00 | 16,750.00 | 12,279.40 | 21,372,994 |
| 2025-02-07 | 16,650.00 | 16,800.00 | 16,450.00 | 16,550.00 | 12,132.78 | 13,343,964 |
| 2025-02-06 | 16,700.00 | 16,900.00 | 16,500.00 | 16,550.00 | 12,132.78 | 11,610,002 |
| 2025-02-05 | 16,600.00 | 16,700.00 | 16,450.00 | 16,600.00 | 12,169.43 | 11,117,218 |
| 2025-02-04 | 16,250.00 | 16,600.00 | 16,150.00 | 16,550.00 | 12,132.78 | 13,257,145 |
| 2025-02-03 | 16,400.00 | 16,400.00 | 16,100.00 | 16,150.00 | 11,839.54 | 10,713,065 |
| 2025-01-24 | 16,300.00 | 16,500.00 | 16,300.00 | 16,450.00 | 12,059.47 | 10,574,926 |
| 2025-01-23 | 16,250.00 | 16,400.00 | 16,100.00 | 16,350.00 | 11,986.16 | 7,800,331 |
| 2025-01-22 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 11,802.89 | 6,425,955 |
| 2025-01-21 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 11,876.20 | 6,633,402 |
| 2025-01-20 | 16,250.00 | 16,450.00 | 16,200.00 | 16,400.00 | 12,022.81 | 8,399,492 |
| 2025-01-17 | 16,050.00 | 16,200.00 | 16,000.00 | 16,150.00 | 11,839.54 | 6,276,346 |
| 2025-01-16 | 16,100.00 | 16,200.00 | 16,000.00 | 16,050.00 | 11,766.23 | 7,579,600 |
| 2025-01-15 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 11,729.58 | 7,233,534 |
| 2025-01-14 | 15,900.00 | 16,050.00 | 15,850.00 | 15,900.00 | 11,656.27 | 4,283,608 |
| 2025-01-13 | 15,800.00 | 16,050.00 | 15,700.00 | 15,900.00 | 11,656.27 | 8,376,193 |
| 2025-01-10 | 16,100.00 | 16,250.00 | 15,850.00 | 15,900.00 | 11,656.27 | 10,103,638 |
| 2025-01-09 | 16,300.00 | 16,300.00 | 16,050.00 | 16,100.00 | 11,802.89 | 5,371,807 |
| 2025-01-08 | 16,250.00 | 16,350.00 | 16,150.00 | 16,200.00 | 11,876.20 | 5,634,928 |
| 2025-01-07 | 16,100.00 | 16,250.00 | 16,050.00 | 16,100.00 | 11,802.89 | 6,984,789 |
| 2025-01-06 | 16,200.00 | 16,300.00 | 16,000.00 | 16,050.00 | 11,766.23 | 9,382,040 |
| 2025-01-03 | 16,500.00 | 16,550.00 | 16,200.00 | 16,200.00 | 11,876.20 | 12,144,071 |
| 2025-01-02 | 16,700.00 | 16,700.00 | 16,400.00 | 16,550.00 | 12,132.78 | 6,218,153 |
| 2024-12-31 | 16,650.00 | 16,800.00 | 16,500.00 | 16,650.00 | 12,206.09 | 9,575,480 |
| 2024-12-30 | 16,800.00 | 16,900.00 | 16,500.00 | 16,650.00 | 12,206.09 | 8,163,436 |
| 2024-12-27 | 16,600.00 | 17,050.00 | 16,550.00 | 16,750.00 | 12,279.40 | 33,564,159 |
| 2024-12-26 | 16,350.00 | 16,600.00 | 16,350.00 | 16,550.00 | 12,132.78 | 10,798,072 |
| 2024-12-25 | 16,100.00 | 16,850.00 | 16,050.00 | 16,400.00 | 12,022.81 | 19,369,028 |
| 2024-12-24 | 16,050.00 | 16,150.00 | 16,000.00 | 16,050.00 | 11,766.23 | 8,994,911 |
| 2024-12-23 | 16,150.00 | 16,200.00 | 16,000.00 | 16,050.00 | 11,766.23 | 9,324,447 |
| 2024-12-20 | 16,050.00 | 16,050.00 | 15,900.00 | 15,900.00 | 11,656.27 | 6,729,158 |
| 2024-12-19 | 16,050.00 | 16,150.00 | 15,950.00 | 16,000.00 | 11,729.58 | 13,566,748 |
| 2024-12-18 | 16,200.00 | 16,300.00 | 16,100.00 | 16,250.00 | 11,912.85 | 7,734,885 |
| 2024-12-17 | 16,200.00 | 16,300.00 | 16,150.00 | 16,200.00 | 11,876.20 | 5,724,036 |
| 2024-12-16 | 16,250.00 | 16,400.00 | 16,150.00 | 16,200.00 | 11,876.20 | 19,803,728 |
| 2024-12-13 | 16,350.00 | 16,450.00 | 16,250.00 | 16,250.00 | 11,912.85 | 6,080,493 |
| 2024-12-12 | 16,350.00 | 16,650.00 | 16,250.00 | 16,350.00 | 11,986.16 | 20,957,494 |
| 2024-12-11 | 16,400.00 | 16,500.00 | 16,200.00 | 16,300.00 | 11,949.51 | 8,347,329 |
| 2024-12-10 | 16,400.00 | 16,500.00 | 16,350.00 | 16,350.00 | 11,986.16 | 6,012,506 |
| 2024-12-09 | 16,350.00 | 16,500.00 | 16,250.00 | 16,400.00 | 12,022.81 | 10,517,933 |
| 2024-12-06 | 16,500.00 | 16,500.00 | 16,250.00 | 16,250.00 | 11,912.85 | 11,924,428 |
| 2024-12-05 | 15,850.00 | 16,450.00 | 15,750.00 | 16,450.00 | 12,059.47 | 14,716,409 |
| 2024-12-04 | 16,050.00 | 16,050.00 | 15,800.00 | 15,800.00 | 11,582.96 | 9,673,169 |
| 2024-12-03 | 16,150.00 | 16,200.00 | 16,000.00 | 16,000.00 | 11,729.58 | 8,456,969 |
| 2024-12-02 | 16,350.00 | 16,450.00 | 16,100.00 | 16,100.00 | 11,802.89 | 8,410,608 |
| 2024-11-29 | 16,250.00 | 16,350.00 | 16,200.00 | 16,200.00 | 11,876.20 | 6,428,974 |
| 2024-11-28 | 16,250.00 | 16,500.00 | 16,200.00 | 16,250.00 | 11,912.85 | 13,785,185 |
| 2024-11-27 | 16,150.00 | 16,300.00 | 16,100.00 | 16,150.00 | 11,839.54 | 7,447,379 |
| 2024-11-26 | 16,150.00 | 16,400.00 | 16,150.00 | 16,150.00 | 11,839.54 | 9,470,545 |
| 2024-11-25 | 16,150.00 | 16,250.00 | 16,050.00 | 16,150.00 | 11,839.54 | 6,554,915 |
| 2024-11-22 | 16,200.00 | 16,300.00 | 16,100.00 | 16,100.00 | 11,802.89 | 8,786,257 |
| 2024-11-21 | 16,150.00 | 16,250.00 | 16,050.00 | 16,250.00 | 11,912.85 | 7,350,299 |
| 2024-11-20 | 15,700.00 | 16,350.00 | 15,700.00 | 16,050.00 | 11,766.23 | 14,279,052 |
| 2024-11-19 | 15,950.00 | 16,050.00 | 15,800.00 | 15,800.00 | 11,582.96 | 12,025,981 |
| 2024-11-18 | 15,600.00 | 16,100.00 | 15,550.00 | 16,000.00 | 11,729.58 | 20,447,929 |
| 2024-11-15 | 15,600.00 | 15,750.00 | 15,500.00 | 15,600.00 | 11,436.34 | 19,888,011 |
| 2024-11-14 | 16,050.00 | 16,300.00 | 15,750.00 | 15,750.00 | 11,546.30 | 13,731,934 |
| 2024-11-13 | 16,050.00 | 16,200.00 | 15,700.00 | 16,150.00 | 11,839.54 | 21,202,375 |
| 2024-11-12 | 16,300.00 | 16,300.00 | 16,050.00 | 16,100.00 | 11,802.89 | 11,921,788 |
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.