Tan Dai Hung Plastic JSC (HOSE:TPC)
Vietnam
· Delayed Price · Currency is VND 12,500
0.00 (0.00%)
At close: Dec 5, 2025
Tan Dai Hung Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 404 |
| Dec 3, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3.31% | 5,100 |
| Dec 2, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 4,200 |
| Dec 1, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 6,300 |
| Nov 19, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 2,200 |
| Nov 11, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.20% | 112 |
| Nov 10, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 412 |
| Oct 29, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.40% | 111 |
| Oct 28, 2025 | 11,250.00 | 12,550.00 | 11,250.00 | 12,550.00 | 12,550.00 | 4.15% | 2,102 |
| Oct 24, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 6.64% | 100 |
| Oct 23, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 6.60% | 390 |
| Oct 21, 2025 | 11,950.00 | 11,950.00 | 10,550.00 | 10,600.00 | 10,600.00 | -5.36% | 2,492 |
| Oct 20, 2025 | 11,250.00 | 12,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.28% | 2,400 |
| Oct 17, 2025 | 12,300.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | -6.64% | 1,100 |
| Oct 15, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 6.67% | 17,000 |
| Oct 13, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 755 |
| Oct 8, 2025 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | - | 10,134 |
| Oct 7, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4.35% | 112 |
| Oct 6, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 266 |
| Oct 2, 2025 | 12,150.00 | 12,150.00 | 11,500.00 | 11,500.00 | 11,500.00 | -5.35% | 18,307 |
| Oct 1, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | - | 2,259 |
| Sep 30, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | - | 200 |
| Sep 29, 2025 | 12,150.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | 6.58% | 29,485 |
| Sep 26, 2025 | 11,950.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 172,261 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | -5.83% | 14,100 |
| Sep 23, 2025 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 32,073 |
| Sep 22, 2025 | 12,300.00 | 12,500.00 | 12,000.00 | 12,250.00 | 12,250.00 | -0.41% | 88,584 |
| Sep 19, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 3.36% | 5,539 |
| Sep 18, 2025 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 14,100 |
| Sep 17, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 2,201 |
| Sep 16, 2025 | 11,950.00 | 11,950.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 6,046 |
| Sep 15, 2025 | 12,100.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.42% | 11,803 |
| Sep 12, 2025 | 11,750.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,950.00 | 0.42% | 32,373 |
| Sep 11, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 23,742 |
| Sep 10, 2025 | 11,550.00 | 12,150.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.30% | 19,464 |
| Sep 9, 2025 | 11,550.00 | 11,600.00 | 11,000.00 | 11,550.00 | 11,550.00 | 0.43% | 18,801 |
| Sep 8, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 7,988 |
| Sep 5, 2025 | 10,700.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 5.02% | 37,101 |
| Sep 4, 2025 | 10,900.00 | 10,950.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 3,600 |
| Sep 3, 2025 | 10,900.00 | 10,950.00 | 10,200.00 | 10,950.00 | 10,950.00 | 5.29% | 8,900 |
| Aug 28, 2025 | 10,950.00 | 10,950.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.48% | 7,121 |
| Aug 27, 2025 | 10,700.00 | 11,000.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 10,500 |
| Aug 26, 2025 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 3.50% | 25,617 |
| Aug 25, 2025 | 9,940.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 0.30% | 3,503 |
| Aug 22, 2025 | 9,760.00 | 9,970.00 | 9,200.00 | 9,970.00 | 9,970.00 | 2.15% | 514 |
| Aug 21, 2025 | 10,350.00 | 10,700.00 | 9,760.00 | 9,760.00 | 9,760.00 | -5.70% | 4,619 |
| Aug 20, 2025 | 10,350.00 | 10,900.00 | 9,690.00 | 10,350.00 | 10,350.00 | - | 45,514 |
| Aug 19, 2025 | 10,400.00 | 10,900.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 23,158 |
| Aug 18, 2025 | 9,950.00 | 10,450.00 | 9,800.00 | 10,400.00 | 10,400.00 | 6.12% | 16,200 |
| Aug 15, 2025 | 10,500.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.21% | 7,265 |
| Aug 14, 2025 | 9,920.00 | 10,000.00 | 9,920.00 | 9,920.00 | 9,920.00 | - | 21,412 |
| Aug 13, 2025 | 9,920.00 | 9,920.00 | 9,290.00 | 9,920.00 | 9,920.00 | 6.90% | 39,280 |
| Aug 12, 2025 | 9,000.00 | 9,290.00 | 9,000.00 | 9,280.00 | 9,280.00 | -0.22% | 7,100 |
| Aug 11, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 500 |
| Aug 8, 2025 | 9,300.00 | 9,300.00 | 8,650.00 | 9,300.00 | 9,300.00 | - | 8,439 |
| Aug 7, 2025 | 9,110.00 | 9,830.00 | 9,110.00 | 9,300.00 | 9,300.00 | 1.09% | 12,001 |
| Aug 6, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 4.07% | 4,241 |
| Aug 5, 2025 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | -0.11% | 4,001 |
| Aug 4, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.67% | 3,375 |
| Jul 31, 2025 | 9,080.00 | 9,080.00 | 8,450.00 | 9,000.00 | 9,000.00 | -0.88% | 1,302 |
| Jul 30, 2025 | 9,080.00 | 9,090.00 | 8,680.00 | 9,080.00 | 9,080.00 | 6.82% | 20,076 |
| Jul 29, 2025 | 8,500.00 | 9,080.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 5,900 |
| Jul 28, 2025 | 8,700.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 10,230 |
| Jul 25, 2025 | 8,680.00 | 8,790.00 | 8,680.00 | 8,700.00 | 8,700.00 | 4.82% | 55,001 |
| Jul 24, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 17,600 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,101 |
| Jul 22, 2025 | 8,100.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 20,200 |
| Jul 21, 2025 | 8,450.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 8,525 |
| Jul 18, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 1,102 |
| Jul 17, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.11% | 6,109 |
| Jul 16, 2025 | 8,150.00 | 8,360.00 | 8,000.00 | 8,360.00 | 8,360.00 | -0.12% | 8,000 |
| Jul 15, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,370.00 | 8,370.00 | -0.95% | 3,600 |
| Jul 11, 2025 | 8,010.00 | 8,480.00 | 8,000.00 | 8,450.00 | 8,450.00 | -0.47% | 21,500 |
| Jul 10, 2025 | 8,000.00 | 8,490.00 | 8,000.00 | 8,490.00 | 8,490.00 | - | 3,600 |
| Jul 9, 2025 | 8,600.00 | 8,600.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.12% | 632 |
| Jul 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 2,139 |
| Jul 4, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.19% | 841 |
| Jul 3, 2025 | 8,800.00 | 8,800.00 | 8,370.00 | 8,690.00 | 8,690.00 | -3.44% | 36,150 |
| Jun 30, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4.77% | 133 |
| Jun 26, 2025 | 8,700.00 | 8,700.00 | 8,360.00 | 8,590.00 | 8,590.00 | -1.26% | 1,000 |
| Jun 25, 2025 | 8,970.00 | 8,970.00 | 8,360.00 | 8,700.00 | 8,700.00 | -3.12% | 4,500 |
| Jun 24, 2025 | 8,650.00 | 8,990.00 | 8,650.00 | 8,980.00 | 8,980.00 | -3.44% | 9,031 |
| Jun 23, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 4.49% | 1,420 |
| Jun 20, 2025 | 8,450.00 | 8,900.00 | 8,410.00 | 8,900.00 | 8,900.00 | -1.11% | 6,812 |
| Jun 19, 2025 | 8,510.00 | 9,000.00 | 8,510.00 | 9,000.00 | 9,000.00 | -1.53% | 701 |
| Jun 17, 2025 | 8,650.00 | 9,140.00 | 8,650.00 | 9,140.00 | 9,140.00 | -0.22% | 500 |
| Jun 16, 2025 | 8,610.00 | 9,160.00 | 8,030.00 | 9,160.00 | 9,160.00 | 6.39% | 3,100 |
| Jun 13, 2025 | 9,640.00 | 9,640.00 | 8,600.00 | 8,610.00 | 8,610.00 | -5.38% | 2,400 |
| Jun 12, 2025 | 9,000.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 1.11% | 1,501 |
| Jun 10, 2025 | 9,410.00 | 9,410.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2.27% | 4,000 |
| Jun 9, 2025 | 9,350.00 | 9,350.00 | 8,720.00 | 8,800.00 | 8,800.00 | -5.88% | 2,100 |
| Jun 6, 2025 | 10,050.00 | 10,100.00 | 9,350.00 | 9,350.00 | 9,350.00 | -6.97% | 4,408 |
| Jun 5, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.43% | 200 |