Tan Phu Viet Nam Joint stock company (HNX:TPP)
Vietnam · Delayed Price · Currency is VND 12,500
+400 (3.31%)
At close: Aug 4, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 3.31% | 4,330 |
| Aug 1, 2025 | 11,200.00 | 12,100.00 | 11,200.00 | 12,100.00 | 12,100.00 | 10.00% | 10,500 |
| Jul 31, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 10,400 |
| Jul 30, 2025 | 11,100.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 17,700 |
| Jul 29, 2025 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 16,902 |
| Jul 28, 2025 | 11,300.00 | 12,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 7,875 |
| Jul 25, 2025 | 10,200.00 | 11,200.00 | 10,200.00 | 11,200.00 | 11,200.00 | 9.80% | 30,000 |
| Jul 24, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 100 |
| Jul 23, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 300 |
| Jul 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 7.14% | 1,200 |
| Jul 16, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -6.67% | 100 |
| Jul 14, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 4,814 |
| Jul 10, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,100 |
| Jul 3, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 300 |
| Jun 27, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.66% | 100 |
| Jun 25, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 3,323,600 |
| Jun 5, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 2,000 |
| May 29, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4.90% | 100 |
| May 28, 2025 | 9,700.00 | 10,200.00 | 9,700.00 | 10,200.00 | 10,200.00 | -2.86% | 300 |
| May 23, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8.25% | 100 |
| May 15, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,000 |
| May 7, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 2,500 |
| Apr 15, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5.94% | 105 |
| Apr 11, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 100 |
| Apr 10, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9.78% | 1,000 |
| Apr 9, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 200 |
| Apr 8, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -9.80% | 2,800 |
| Apr 3, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 5,522 |
| Apr 1, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -7.27% | 500 |
| Mar 28, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,000,500 |
| Mar 25, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 100 |
| Mar 21, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 201 |
| Mar 12, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 111 |
| Mar 7, 2025 | 10,300.00 | 11,200.00 | 10,200.00 | 11,200.00 | 11,200.00 | 9.80% | 804 |
| Mar 6, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.77% | 600 |
| Mar 5, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 804 |
| Mar 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4.95% | 200 |
| Feb 24, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.88% | 1,200 |
| Feb 21, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 100 |
| Feb 20, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 291,535 |
| Feb 19, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 2,005,600 |
| Feb 18, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 100 |
| Feb 17, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 13,600 |
| Feb 13, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 100 |
| Feb 11, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 7,800 |