Tan Phu Viet Nam Joint stock company (HNX:TPP)
Vietnam · Delayed Price · Currency is VND 10,000
-1,100 (-9.91%)
At close: Jan 20, 2026
HNX:TPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10,000.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.91% | 17,200 |
| Jan 19, 2026 | 12,300.00 | 12,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -9.76% | 10,515 |
| Jan 16, 2026 | 12,500.00 | 12,500.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.96% | 1,969,095 |
| Jan 15, 2026 | 11,500.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 9.52% | 28,934 |
| Jan 14, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 9.38% | 3,018,808 |
| Jan 12, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 200 |
| Jan 9, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.08% | 1,500 |
| Jan 8, 2026 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | -9.43% | 19,000 |
| Dec 30, 2025 | 10,400.00 | 10,600.00 | 9,600.00 | 10,600.00 | 10,600.00 | - | 8,300 |
| Dec 19, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 400 |
| Dec 11, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1.92% | 2,050,900 |
| Dec 10, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 254 |
| Dec 8, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.97% | 1,100 |
| 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 |