Tan Dai Hung Plastic JSC (HOSE:TPC)
Vietnam · Delayed Price · Currency is VND 12,000
-900 (-6.98%)
At close: Sep 24, 2026
Tan Dai Hung Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,950.00 | 12,950.00 | 11,700.00 | 12,900.00 | 12,900.00 | 2.79% | 400,356 |
| Sep 21, 2026 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 400,211 |
| Sep 18, 2026 | 13,500.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.37% | 399,700 |
| Sep 17, 2026 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 0.75% | 401,500 |
| Sep 16, 2026 | 12,650.00 | 13,500.00 | 12,650.00 | 13,400.00 | 13,400.00 | -1.47% | 403,623 |
| Sep 15, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 400,003 |
| Sep 14, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2.24% | 400,038 |
| Sep 11, 2026 | 13,450.00 | 13,450.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1.90% | 6,151 |
| Sep 10, 2026 | 13,000.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | 3.54% | 14,461 |
| Sep 9, 2026 | 13,500.00 | 13,500.00 | 12,500.00 | 12,700.00 | 12,700.00 | -3.79% | 4,586 |
| Sep 8, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.38% | 10,510 |
| Sep 7, 2026 | 12,450.00 | 13,300.00 | 12,450.00 | 13,250.00 | 13,250.00 | 6.43% | 42,682 |
| Sep 4, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 6.87% | 19,607 |
| Sep 3, 2026 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 6.88% | 4,076 |
| Aug 28, 2026 | 10,850.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | 6.86% | 12,240 |
| Aug 27, 2026 | 10,250.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 6.03% | 4,213 |
| Aug 26, 2026 | 8,400.00 | 9,620.00 | 8,400.00 | 9,620.00 | 9,620.00 | 6.89% | 3,000 |
| Aug 25, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.88% | 1,000 |
| Aug 24, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 501 |
| Aug 21, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 700 |
| Aug 19, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 1,200 |
| Aug 18, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.33% | 600 |
| Aug 17, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.76% | 400 |
| Aug 12, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | -5.97% | 520 |
| Aug 4, 2026 | 8,840.00 | 10,050.00 | 8,840.00 | 10,050.00 | 10,050.00 | 5.79% | 1,708 |
| Jul 23, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 610 |
| Jul 17, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 1,200 |
| Jul 16, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Jul 14, 2026 | 10,400.00 | 10,400.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 530 |
| Jul 13, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | -5.88% | 1,102 |
| Jul 7, 2026 | 10,500.00 | 11,050.00 | 10,500.00 | 11,050.00 | 11,050.00 | - | 3,511 |
| Jul 6, 2026 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0.45% | 1,012 |
| Jul 3, 2026 | 11,150.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 5.26% | 2,174 |
| Jul 2, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 6.85% | 1,700 |
| Jul 1, 2026 | 9,540.00 | 9,780.00 | 9,540.00 | 9,780.00 | 9,780.00 | 2.73% | 901 |
| Jun 30, 2026 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 6.97% | 600 |
| Jun 29, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6.97% | 100 |
| Jun 26, 2026 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 6.94% | 301 |
| Jun 25, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 6.87% | 207 |
| Jun 24, 2026 | 7,250.00 | 7,280.00 | 7,250.00 | 7,280.00 | 7,280.00 | 6.90% | 400 |
| Jun 23, 2026 | 6,390.00 | 6,810.00 | 6,390.00 | 6,810.00 | 6,810.00 | 6.91% | 968 |
| Jun 22, 2026 | 6,370.00 | 6,370.00 | 6,110.00 | 6,370.00 | 6,370.00 | 6.88% | 937,200 |
| Jun 19, 2026 | 6,010.00 | 6,010.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 600 |
| Jun 18, 2026 | 7,310.00 | 7,310.00 | 6,400.00 | 6,400.00 | 6,400.00 | -6.43% | 625,879 |
| Jun 17, 2026 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6.88% | 400 |
| Jun 16, 2026 | 5,960.00 | 6,400.00 | 5,960.00 | 6,400.00 | 6,400.00 | 6.67% | 670,100 |
| Jun 9, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.40% | 137,000 |
| Jun 5, 2026 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | -5.18% | 1,147,200 |
| Jun 4, 2026 | 7,110.00 | 7,710.00 | 6,720.00 | 6,760.00 | 6,760.00 | -6.24% | 1,600 |
| Jun 2, 2026 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | -6.36% | 200 |