Tien Phong Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,850.00 | 12,250.00 | 11,750.00 | 12,000.00 | 12,000.00 | 19,786,424 |
| 2026-10-15 | 11,700.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | 11,585,042 |
| 2026-10-14 | 11,700.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | 9,168,161 |
| 2026-10-13 | 11,500.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 10,438,304 |
| 2026-10-12 | 11,500.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | 4,917,231 |
| 2026-10-09 | 11,450.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,450.00 | 6,881,914 |
| 2026-10-08 | 11,800.00 | 11,850.00 | 11,550.00 | 11,600.00 | 11,600.00 | 7,801,573 |
| 2026-10-07 | 11,800.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 6,485,168 |
| 2026-10-06 | 11,850.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 8,457,769 |
| 2026-10-05 | 11,950.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 4,981,678 |
| 2026-10-02 | 12,300.00 | 12,300.00 | 11,750.00 | 11,900.00 | 11,900.00 | 11,200,664 |
| 2026-10-01 | 14,450.00 | 14,650.00 | 14,400.00 | 14,400.00 | 12,021.74 | 19,052,472 |
| 2026-09-30 | 14,600.00 | 14,600.00 | 14,400.00 | 14,450.00 | 12,063.48 | 6,412,181 |
| 2026-09-29 | 14,500.00 | 14,700.00 | 14,400.00 | 14,500.00 | 12,105.22 | 7,967,842 |
| 2026-09-28 | 14,600.00 | 14,650.00 | 14,400.00 | 14,600.00 | 12,188.70 | 10,542,912 |
| 2026-09-25 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 12,188.70 | 11,479,460 |
| 2026-09-24 | 14,750.00 | 14,850.00 | 14,500.00 | 14,700.00 | 12,272.19 | 16,449,116 |
| 2026-09-23 | 14,300.00 | 14,750.00 | 14,250.00 | 14,750.00 | 12,313.93 | 32,394,730 |
| 2026-09-22 | 14,100.00 | 14,250.00 | 14,050.00 | 14,250.00 | 11,896.51 | 11,754,608 |
| 2026-09-21 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 11,687.80 | 8,415,360 |
| 2026-09-18 | 14,200.00 | 14,350.00 | 14,100.00 | 14,100.00 | 11,771.28 | 7,888,865 |
| 2026-09-17 | 14,000.00 | 14,300.00 | 13,950.00 | 14,050.00 | 11,729.54 | 10,651,658 |
| 2026-09-16 | 14,200.00 | 14,250.00 | 14,000.00 | 14,000.00 | 11,687.80 | 5,317,955 |
| 2026-09-15 | 14,000.00 | 14,350.00 | 14,000.00 | 14,150.00 | 11,813.03 | 19,389,179 |
| 2026-09-14 | 14,150.00 | 14,250.00 | 13,950.00 | 14,000.00 | 11,687.80 | 8,115,667 |
| 2026-09-11 | 14,400.00 | 14,450.00 | 14,150.00 | 14,150.00 | 11,813.03 | 7,414,995 |
| 2026-09-10 | 14,450.00 | 14,500.00 | 14,400.00 | 14,450.00 | 12,063.48 | 4,923,149 |
| 2026-09-09 | 14,500.00 | 14,600.00 | 14,450.00 | 14,450.00 | 12,063.48 | 2,659,684 |
| 2026-09-08 | 14,550.00 | 14,650.00 | 14,500.00 | 14,500.00 | 12,105.22 | 6,972,357 |
| 2026-09-07 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 12,146.96 | 5,931,791 |
| 2026-09-04 | 14,600.00 | 14,800.00 | 14,500.00 | 14,700.00 | 12,272.19 | 10,391,923 |
| 2026-09-03 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 12,105.22 | 3,704,760 |
| 2026-08-28 | 14,700.00 | 14,800.00 | 14,600.00 | 14,650.00 | 12,230.45 | 7,618,330 |
| 2026-08-27 | 14,500.00 | 14,750.00 | 14,500.00 | 14,700.00 | 12,272.19 | 5,035,380 |
| 2026-08-26 | 14,450.00 | 14,650.00 | 14,350.00 | 14,500.00 | 12,105.22 | 8,433,221 |
| 2026-08-25 | 14,600.00 | 14,700.00 | 14,400.00 | 14,450.00 | 12,063.48 | 6,184,466 |
| 2026-08-24 | 14,950.00 | 14,950.00 | 14,600.00 | 14,600.00 | 12,188.70 | 14,967,849 |
| 2026-08-21 | 14,600.00 | 14,800.00 | 14,450.00 | 14,800.00 | 12,355.67 | 9,845,380 |
| 2026-08-20 | 14,500.00 | 14,600.00 | 14,350.00 | 14,500.00 | 12,105.22 | 7,231,324 |
| 2026-08-19 | 14,350.00 | 14,500.00 | 14,200.00 | 14,500.00 | 12,105.22 | 8,814,338 |
| 2026-08-18 | 14,400.00 | 14,500.00 | 14,300.00 | 14,350.00 | 11,979.99 | 4,627,854 |
| 2026-08-17 | 14,400.00 | 14,550.00 | 14,300.00 | 14,450.00 | 12,063.48 | 5,140,329 |
| 2026-08-14 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 12,021.74 | 4,829,205 |
| 2026-08-13 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 12,063.48 | 11,170,063 |
| 2026-08-12 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 12,272.19 | 3,484,814 |
| 2026-08-11 | 14,750.00 | 14,900.00 | 14,700.00 | 14,700.00 | 12,272.19 | 6,837,956 |
| 2026-08-10 | 14,600.00 | 14,850.00 | 14,550.00 | 14,750.00 | 12,313.93 | 14,916,050 |
| 2026-08-07 | 14,450.00 | 14,650.00 | 14,350.00 | 14,600.00 | 12,188.70 | 6,769,578 |
| 2026-08-06 | 14,750.00 | 14,750.00 | 14,450.00 | 14,500.00 | 12,105.22 | 7,202,770 |
| 2026-08-05 | 14,550.00 | 15,050.00 | 14,550.00 | 14,750.00 | 12,313.93 | 26,160,532 |
| 2026-08-04 | 14,400.00 | 14,550.00 | 14,350.00 | 14,550.00 | 12,146.96 | 10,366,939 |
| 2026-08-03 | 14,250.00 | 14,600.00 | 14,200.00 | 14,400.00 | 12,021.74 | 14,344,950 |
| 2026-07-31 | 14,500.00 | 14,700.00 | 14,100.00 | 14,100.00 | 11,771.28 | 12,137,065 |
| 2026-07-30 | 14,050.00 | 14,450.00 | 14,050.00 | 14,400.00 | 12,021.74 | 9,524,778 |
| 2026-07-29 | 14,050.00 | 14,150.00 | 14,000.00 | 14,100.00 | 11,771.28 | 5,232,113 |
| 2026-07-28 | 13,900.00 | 14,200.00 | 13,800.00 | 14,050.00 | 11,729.54 | 11,232,930 |
| 2026-07-27 | 14,400.00 | 14,450.00 | 13,900.00 | 13,900.00 | 11,604.31 | 7,236,024 |
| 2026-07-24 | 13,950.00 | 14,350.00 | 13,750.00 | 14,200.00 | 11,854.77 | 14,036,208 |
| 2026-07-23 | 13,900.00 | 14,200.00 | 13,750.00 | 14,000.00 | 11,687.80 | 17,952,373 |
| 2026-07-22 | 14,550.00 | 14,750.00 | 13,900.00 | 14,100.00 | 11,771.28 | 20,132,706 |
Page 1 of 21 · 1,246 trading daysOlder →
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.