Tan Phu Viet Nam Joint stock company (HNX:TPP)
Vietnam · Delayed Price · Currency is VND 10,300
-700 (-6.36%)
At close: Nov 27, 2025
HNX:TPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 10,300.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | -6.36% | 2,700 |
| Nov 26, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4.76% | 660,203 |
| Nov 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 501 |
| Nov 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 135 |
| Nov 21, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.55% | 400 |
| Nov 20, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 245 |
| Nov 14, 2025 | 9,900.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 7.84% | 45,150 |
| Nov 12, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 3.03% | 14,009 |
| Nov 11, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -4.81% | 18,300 |
| Nov 10, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 1,100 |
| Nov 6, 2025 | 9,900.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | - | 10,100 |
| Nov 5, 2025 | 10,400.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | - | 14,100 |
| Nov 4, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 3,600 |
| Oct 31, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 200 |
| Oct 29, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3.96% | 100 |
| Oct 28, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 3,000 |
| Oct 24, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -7.34% | 1,700 |
| Oct 21, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 200 |
| Oct 17, 2025 | 9,900.00 | 10,900.00 | 9,900.00 | 10,900.00 | 10,900.00 | -3.54% | 1,800 |
| Oct 8, 2025 | 10,200.00 | 11,300.00 | 10,200.00 | 11,300.00 | 10,899.98 | - | 600 |
| Sep 30, 2025 | 10,200.00 | 11,300.00 | 10,200.00 | 11,300.00 | 10,899.98 | - | 3,414,600 |
| Sep 18, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,899.98 | 2.73% | 701 |
| Sep 17, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,610.60 | -4.35% | 50,023 |
| Sep 15, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,092.90 | - | 100 |
| Sep 8, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,092.90 | -4.17% | 631 |
| Sep 5, 2025 | 10,000.00 | 12,000.00 | 10,000.00 | 12,000.00 | 11,575.20 | 9.09% | 2,868 |
| Sep 4, 2025 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 10,610.60 | - | 600 |
| Aug 29, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,610.60 | - | 500 |
| Aug 27, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,610.60 | - | 102 |
| Aug 25, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,610.60 | - | 6,700 |
| Aug 21, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,610.60 | -3.51% | 2,710 |
| Aug 20, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,996.44 | -5.79% | 100 |
| Aug 19, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,671.66 | - | 700 |
| Aug 15, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,671.66 | - | 3,616 |
| Aug 14, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,671.66 | 10.00% | 3,222 |
| Aug 13, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,610.60 | -5.17% | 1,036 |
| Aug 12, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,189.36 | -3.33% | 500 |
| Aug 11, 2025 | 11,300.00 | 12,500.00 | 11,300.00 | 12,000.00 | 11,575.20 | -4.00% | 3,102 |
| Aug 8, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,057.50 | - | 636 |
| Aug 6, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,057.50 | - | 2,336 |
| Aug 4, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,057.50 | 3.31% | 4,330 |
| Aug 1, 2025 | 11,200.00 | 12,100.00 | 11,200.00 | 12,100.00 | 11,671.66 | 10.00% | 10,500 |
| Jul 31, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,610.60 | - | 10,400 |
| Jul 30, 2025 | 11,100.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,610.60 | -0.90% | 17,700 |
| Jul 29, 2025 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 10,707.06 | - | 16,902 |
| Jul 28, 2025 | 11,300.00 | 12,300.00 | 11,100.00 | 11,100.00 | 10,707.06 | -0.89% | 7,875 |
| Jul 25, 2025 | 10,200.00 | 11,200.00 | 10,200.00 | 11,200.00 | 10,803.52 | 9.80% | 30,000 |
| Jul 24, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,838.92 | -0.97% | 100 |
| Jul 23, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,935.38 | -1.90% | 300 |
| Jul 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,128.30 | 7.14% | 1,200 |