HOSE · TMP · stock
Thac Mo Hydro Power Joint Stock Company (TMP) stock price history
Every HOSE trading session of Thac Mo Hydro Power Joint Stock Company from Jun 18, 2009 to Nov 13, 2026: 3,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMP adjusted close, 2009 to 2026
- ₫69,040
- All time high, 2024
- ₫60,330
- 52 week high, ₫43,030 low
- 3,701
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TMP key facts
- Thac Mo Hydro Power Joint Stock Company (TMP) closed at ₫50,000 on Nov 13, 2026 on HOSE.
- TMP's all time high close is ₫69,040, set on Feb 15, 2024; its all time low close is ₫1,880 on Nov 29, 2011.
- TMP's 52 week range is ₫43,030 to ₫60,330.
- TMP returned -12.6% over the year to Nov 13, 2026 and +42.3% over five years.
- Over ten years TMP returned +352%, +16.3% a year compounded.
- TMP's deepest drawdown was -69.4% from Oct 14, 2009 to Nov 29, 2011.
- DataCedar holds 3,701 daily sessions of TMP history from Jun 18, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TMP price chart, 2009 to 2026
TMP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.0% |
| 6 months | +13.0% |
| Year to date | -12.6% |
| 1 year | -12.6% |
| 3 years | -0.7% |
| 5 years | +42.3% |
| 10 years | +352.5% |
| Since Jun 18, 2009 | +799.3% |
| Compound annual growth, 17.4 years | +13.5% |
TMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫69,040 on Feb 15, 2024
- All time low close
- ₫1,880 on Nov 29, 2011
- 52 week high
- ₫60,330 on Nov 25, 2025
- 52 week low
- ₫43,030 on Jun 4, 2026
- Deepest drawdown
- -69.4% from Oct 14, 2009 to Nov 29, 2011, recovered Feb 10, 2014
- Best single session
- +7.0% on Sep 5, 2017
- Worst single session
- -9.2% on Jul 1, 2009
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2009
- 9.0×
- Best calendar year
- 2014, +87%
- Worst calendar year
- 2010, -39%
TMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 18, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫57,310 | ₫59,130 | ₫43,030 | ₫50,000 | -12.6% | 435.4K | 189 |
| 2025 | ₫62,540 | ₫66,610 | ₫53,730 | ₫57,210 | -11.0% | 724.8K | 235 |
| 2024 | ₫58,470 | ₫69,040 | ₫55,910 | ₫64,300 | +10.6% | 533.4K | 233 |
| 2023 | ₫37,670 | ₫58,730 | ₫37,440 | ₫58,130 | +55.9% | 415.5K | 212 |
| 2022 | ₫36,480 | ₫47,090 | ₫34,240 | ₫37,290 | +3.0% | 881.6K | 230 |
| 2021 | ₫25,210 | ₫37,250 | ₫23,360 | ₫36,200 | +43.6% | 1.5M | 239 |
| 2020 | ₫20,950 | ₫26,170 | ₫17,220 | ₫25,210 | +23.0% | 639.6K | 229 |
| 2019 | ₫17,470 | ₫22,800 | ₫16,970 | ₫20,490 | +19.3% | 439.5K | 208 |
| 2018 | ₫16,240 | ₫18,940 | ₫14,490 | ₫17,180 | +5.8% | 600K | 215 |
| 2017 | ₫11,520 | ₫18,680 | ₫11,310 | ₫16,240 | +43.6% | 347K | 167 |
| 2016 | ₫11,030 | ₫12,510 | ₫9,900 | ₫11,310 | -0.6% | 326.2K | 151 |
| 2015 | ₫10,550 | ₫12,620 | ₫8,940 | ₫11,380 | +10.9% | 1.7M | 173 |
| 2014 | ₫5,500 | ₫11,080 | ₫5,500 | ₫10,260 | +86.5% | 1.5M | 226 |
| 2013 | ₫3,410 | ₫5,660 | ₫3,410 | ₫5,500 | +61.3% | 933.8K | 211 |
| 2012 | ₫2,180 | ₫3,710 | ₫2,130 | ₫3,410 | +56.4% | 1.2M | 204 |
| 2011 | ₫2,660 | ₫3,040 | ₫1,850 | ₫2,180 | -18.0% | 3.6M | 196 |
| 2010 | ₫4,390 | ₫4,790 | ₫2,480 | ₫2,660 | -39.4% | 2.8M | 247 |
| 2009 | ₫5,560 | ₫6,390 | ₫3,770 | ₫4,390 | n/a | 9M | 136 |
TMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫50,000 | +2.0% |
| October 2026 | ₫49,000 | -2.0% |
| September 2026 | ₫50,000 | -4.4% |
| August 2026 | ₫52,300 | +13.4% |
| July 2026 | ₫46,100 | +1.3% |
| June 2026 | ₫45,520 | +1.7% |
| May 2026 | ₫44,750 | -4.7% |
| April 2026 | ₫46,960 | -10.9% |
| March 2026 | ₫52,710 | -9.7% |
| February 2026 | ₫58,360 | +5.0% |
| January 2026 | ₫55,580 | -2.8% |
| December 2025 | ₫57,210 | -0.7% |
About the TMP data
Daily bars. 3,701 sessions from Jun 18, 2009 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ATMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TIX Tan Binh Import - Export Joint Stock Corporation
- TLD Thang Long Urban Development and Construction Investment Joint Stock Company
- TLG Thien Long Group Corporation
- TLH Tien Len Steel Corporation Joint Stock Company
- TMS Transimex Corporation
- TMT TMT Motors Corporation
- TN1 ROX Key Holdings Joint Stock Company
- TNC Thong Nhat Rubber Joint Stock Company
Common questions
TMP share price history
