Wednesday, July 23, 2025 10:17:56 AM - Markets open
VN-INDEX 1,517.53 +7.99/+0.53%
HNX-INDEX 250.86 +3.01/+1.21%
UPCOM-INDEX 105.05 +1.03/+0.99%
Tanphu Vietnam Joint Stock Company (TPP : HNX)
Basic Materials : Commodity Chemicals
10.50 0.00/0.00%
10:03:25 AM
Closing price on 9/25/2009
14.00 +0.50/+3.70%
Open 13.00
High 14.10
Low 13.00
Volume 20,600
Split-adjusted Price 2.82

Create Alert at: 9 11 12 ...
TPP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/25/2009 +0.50 / +3.70% 13.00 14.10 13.00 14.00 14.00 2.82 20,600
9/24/2009 -0.50 / -3.57% 14.00 14.00 13.40 13.50 13.50 2.72 11,100
9/23/2009 -0.50 / -3.45% 14.30 14.30 14.00 14.00 14.00 2.82 7,900
9/22/2009 0.00 / 0.00% 14.60 14.60 14.30 14.50 14.50 2.92 15,100
9/21/2009 +0.10 / +0.69% 14.40 14.50 14.00 14.50 14.50 2.92 26,100
9/18/2009 +0.40 / +2.86% 13.70 14.40 13.50 14.40 14.40 2.90 20,600
9/17/2009 0.00 / 0.00% 14.00 14.00 13.80 14.00 14.00 2.82 9,900
9/16/2009 -0.50 / -3.45% 14.50 14.50 14.00 14.00 14.00 2.82 18,500
9/15/2009 -0.80 / -5.23% 15.70 15.70 14.30 14.50 14.50 2.92 24,500
9/14/2009 +0.30 / +2.00% 15.30 15.30 15.00 15.30 15.30 3.08 34,300
9/11/2009 +0.60 / +4.17% 14.00 15.00 13.90 15.00 15.00 3.02 27,900
9/10/2009 -0.10 / -0.69% 14.00 14.60 13.60 14.40 14.40 2.90 9,300
9/9/2009 -0.40 / -2.68% 14.50 15.00 14.50 14.50 14.50 2.92 7,600
9/8/2009 0.00 / 0.00% 14.30 15.20 14.20 14.90 14.90 3.00 37,400
9/7/2009 -0.60 / -3.87% 15.90 15.90 14.90 14.90 14.90 3.00 7,200
9/4/2009 -0.10 / -0.64% 16.50 16.50 15.50 15.50 15.50 3.13 48,000
9/3/2009 -1.30 / -7.69% 15.50 15.60 15.00 15.60 15.60 3.15 47,700
9/1/2009 +0.50 / +3.05% 16.80 17.00 16.20 16.90 16.90 3.02 102,700
8/31/2009 +0.10 / +0.61% 16.30 16.50 16.00 16.40 16.40 2.93 40,600
8/28/2009 +0.90 / +5.84% 15.70 16.30 15.40 16.30 16.30 2.91 126,900
8/27/2009 +0.40 / +2.67% 15.90 16.00 15.00 15.40 15.40 2.75 124,300
8/26/2009 -0.10 / -0.66% 14.80 15.80 14.80 15.00 15.00 2.68 49,000
8/25/2009 +0.70 / +4.86% 15.00 15.40 15.00 15.10 15.10 2.69 92,200
8/24/2009 +1.10 / +8.27% 14.40 14.40 14.20 14.40 14.40 2.57 78,700
8/21/2009 +0.10 / +0.76% 13.20 13.70 13.00 13.30 13.30 2.37 14,800
8/20/2009 -0.20 / -1.49% 13.60 13.60 12.90 13.20 13.20 2.36 39,300
8/19/2009 -0.40 / -2.90% 13.80 13.90 13.40 13.40 13.40 2.39 17,600
8/18/2009 +0.20 / +1.47% 14.50 14.50 13.50 13.80 13.80 2.46 40,900
8/17/2009 +0.70 / +5.43% 13.60 13.60 13.60 13.60 13.60 2.43 72,900
8/14/2009 +0.90 / +7.50% 12.70 12.90 12.30 12.90 12.90 2.30 41,000
TPP News
22/10 TPP: Financial Statement Quarter 3/2020
19/08 TPP: Reviewed financial statement 2020
04/08 TPP: Corporate Governance Report (first 06 months)
22/07 TPP: Financial Statement Quarter 2/2020
30/06 TPP: Signing contract with auditor for fiscal year 2020
Related Companies
Volume Price Change
AAA  1,240,200 7.76 1.04%
ABS  188,100 3.85 0.79%
APC  0 8.70 0.00%
APH  172,100 6.71 0.75%
APP  1,300 7.50 0.00%
BMP  42,400 144.00 0.14%
BRC  12,100 14.50 0.69%
BRR  1,200 20.00 3.09%
CSV  509,700 36.50 0.27%
Market Update
Last updated at 10:15:01 AM
VN-INDEX 1,517.53 +7.99/+0.53%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.