Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 16,600.00 | 16,650.00 | 16,000.00 | 16,200.00 | 11,876.20 | 48,601,411 |
| 2024-11-08 | 16,900.00 | 16,900.00 | 16,550.00 | 16,650.00 | 12,206.09 | 11,187,778 |
| 2024-11-07 | 17,050.00 | 17,050.00 | 16,750.00 | 16,800.00 | 12,316.05 | 8,279,865 |
| 2024-11-06 | 16,700.00 | 17,050.00 | 16,550.00 | 16,950.00 | 12,426.02 | 14,957,788 |
| 2024-11-05 | 16,550.00 | 16,700.00 | 16,500.00 | 16,550.00 | 12,132.78 | 18,690,050 |
| 2024-11-04 | 17,050.00 | 17,100.00 | 16,500.00 | 16,550.00 | 12,132.78 | 41,248,665 |
| 2024-11-01 | 17,200.00 | 17,300.00 | 17,050.00 | 17,050.00 | 12,499.33 | 15,774,783 |
| 2024-10-31 | 17,150.00 | 17,550.00 | 17,050.00 | 17,300.00 | 12,682.60 | 24,036,282 |
| 2024-10-30 | 17,150.00 | 17,250.00 | 17,000.00 | 17,250.00 | 12,645.95 | 13,424,746 |
| 2024-10-29 | 17,250.00 | 17,350.00 | 17,100.00 | 17,100.00 | 12,535.98 | 12,826,574 |
| 2024-10-28 | 17,050.00 | 17,200.00 | 17,050.00 | 17,200.00 | 12,609.29 | 9,562,956 |
| 2024-10-25 | 17,150.00 | 17,300.00 | 17,000.00 | 17,050.00 | 12,499.33 | 20,408,589 |
| 2024-10-24 | 17,750.00 | 17,850.00 | 17,050.00 | 17,050.00 | 12,499.33 | 22,118,517 |
| 2024-10-23 | 17,350.00 | 17,750.00 | 17,200.00 | 17,650.00 | 12,939.19 | 28,816,342 |
| 2024-10-22 | 17,400.00 | 17,800.00 | 17,150.00 | 17,300.00 | 12,682.60 | 37,482,292 |
| 2024-10-21 | 17,650.00 | 17,800.00 | 17,500.00 | 17,500.00 | 12,829.22 | 16,138,627 |
| 2024-10-18 | 18,000.00 | 18,100.00 | 17,750.00 | 17,800.00 | 13,049.15 | 35,643,076 |
| 2024-10-17 | 17,550.00 | 17,950.00 | 17,300.00 | 17,900.00 | 13,122.46 | 27,142,914 |
| 2024-10-16 | 17,400.00 | 17,550.00 | 17,350.00 | 17,500.00 | 12,829.22 | 10,392,113 |
| 2024-10-15 | 17,600.00 | 17,800.00 | 17,400.00 | 17,450.00 | 12,792.57 | 18,342,170 |
| 2024-10-14 | 17,600.00 | 17,700.00 | 17,350.00 | 17,450.00 | 12,792.57 | 16,850,545 |
| 2024-10-11 | 17,450.00 | 17,500.00 | 17,250.00 | 17,500.00 | 12,829.22 | 15,869,451 |
| 2024-10-10 | 17,800.00 | 18,050.00 | 17,400.00 | 17,450.00 | 12,792.57 | 41,779,144 |
| 2024-10-09 | 17,600.00 | 17,700.00 | 17,400.00 | 17,600.00 | 12,902.53 | 18,216,722 |
| 2024-10-08 | 17,700.00 | 18,100.00 | 17,550.00 | 17,550.00 | 12,865.88 | 38,675,991 |
| 2024-10-07 | 17,450.00 | 17,600.00 | 17,250.00 | 17,500.00 | 12,829.22 | 21,496,282 |
| 2024-10-04 | 17,700.00 | 17,700.00 | 17,200.00 | 17,250.00 | 12,645.95 | 26,245,500 |
| 2024-10-03 | 17,600.00 | 18,100.00 | 17,350.00 | 17,500.00 | 12,829.22 | 62,853,405 |
| 2024-10-02 | 17,250.00 | 17,600.00 | 17,050.00 | 17,500.00 | 12,829.22 | 41,318,969 |
| 2024-10-01 | 17,200.00 | 17,400.00 | 16,950.00 | 17,100.00 | 12,535.98 | 36,278,980 |
| 2024-09-30 | 16,900.00 | 17,450.00 | 16,850.00 | 17,200.00 | 12,609.29 | 49,703,124 |
| 2024-09-27 | 17,000.00 | 17,200.00 | 16,600.00 | 16,900.00 | 12,389.36 | 72,790,404 |
| 2024-09-26 | 15,700.00 | 16,650.00 | 15,550.00 | 16,650.00 | 12,206.09 | 78,826,341 |
| 2024-09-25 | 15,500.00 | 15,650.00 | 15,450.00 | 15,600.00 | 11,436.34 | 18,110,088 |
| 2024-09-24 | 15,300.00 | 15,400.00 | 15,150.00 | 15,400.00 | 11,289.72 | 6,448,776 |
| 2024-09-23 | 15,300.00 | 15,600.00 | 15,250.00 | 15,250.00 | 11,179.75 | 14,405,357 |
| 2024-09-20 | 18,349.99 | 18,499.99 | 18,049.99 | 18,099.99 | 11,057.56 | 36,043,170 |
| 2024-09-19 | 18,299.99 | 18,499.99 | 18,249.99 | 18,249.99 | 11,149.20 | 22,060,313 |
| 2024-09-18 | 18,249.99 | 18,399.99 | 18,049.99 | 18,249.99 | 11,149.20 | 23,159,090 |
| 2024-09-17 | 17,999.99 | 18,149.99 | 17,899.99 | 18,149.99 | 11,088.11 | 7,084,340 |
| 2024-09-16 | 18,149.99 | 18,349.99 | 17,899.99 | 17,999.99 | 10,996.47 | 30,329,398 |
| 2024-09-13 | 18,199.99 | 18,249.99 | 18,049.99 | 18,149.99 | 11,088.11 | 8,857,310 |
| 2024-09-12 | 17,999.99 | 18,349.99 | 17,899.99 | 18,149.99 | 11,088.11 | 41,845,549 |
| 2024-09-11 | 17,899.99 | 17,949.99 | 17,699.99 | 17,849.99 | 10,904.84 | 5,702,399 |
| 2024-09-10 | 17,699.99 | 18,049.99 | 17,699.99 | 17,799.99 | 10,874.29 | 24,467,828 |
| 2024-09-09 | 17,649.99 | 17,749.99 | 17,549.99 | 17,599.99 | 10,752.11 | 4,394,541 |
| 2024-09-06 | 17,649.99 | 17,899.99 | 17,549.99 | 17,699.99 | 10,813.20 | 10,732,897 |
| 2024-09-05 | 17,749.99 | 17,799.99 | 17,549.99 | 17,599.99 | 10,752.11 | 7,048,667 |
| 2024-09-04 | 17,599.99 | 17,749.99 | 17,499.99 | 17,649.99 | 10,782.65 | 10,991,255 |
| 2024-08-30 | 17,849.99 | 17,999.99 | 17,799.99 | 17,899.99 | 10,935.38 | 10,138,378 |
| 2024-08-29 | 17,749.99 | 18,049.99 | 17,749.99 | 17,849.99 | 10,904.84 | 10,634,656 |
| 2024-08-28 | 17,799.99 | 17,999.99 | 17,699.99 | 17,749.99 | 10,843.74 | 11,640,704 |
| 2024-08-27 | 17,799.99 | 17,899.99 | 17,699.99 | 17,749.99 | 10,843.74 | 6,468,060 |
| 2024-08-26 | 17,899.99 | 18,199.99 | 17,799.99 | 17,799.99 | 10,874.29 | 17,111,830 |
| 2024-08-23 | 17,999.99 | 17,999.99 | 17,699.99 | 17,899.99 | 10,935.38 | 11,661,576 |
| 2024-08-22 | 17,999.99 | 18,199.99 | 17,899.99 | 17,999.99 | 10,996.47 | 11,570,277 |
| 2024-08-21 | 17,549.99 | 17,899.99 | 17,499.99 | 17,899.99 | 10,935.38 | 24,328,868 |
| 2024-08-20 | 17,499.99 | 17,699.99 | 17,499.99 | 17,549.99 | 10,721.56 | 12,875,101 |
| 2024-08-19 | 17,499.99 | 17,649.99 | 17,349.99 | 17,499.99 | 10,691.02 | 12,070,332 |
| 2024-08-16 | 17,149.99 | 17,549.99 | 17,149.99 | 17,499.99 | 10,691.02 | 11,842,253 |
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.