HOSE · TPC · stock
Tan Dai Hung Plastic Joint Stock Company (TPC) stock price history
Every HOSE trading session of Tan Dai Hung Plastic Joint Stock Company from Nov 29, 2007 to Sep 28, 2026: 3,916 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.
TPC adjusted close, 2007 to 2026
- ₫16,460
- All time high, 2007
- ₫13,800
- 52 week high, ₫5,960 low
- 3,916
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TPC key facts
- Tan Dai Hung Plastic Joint Stock Company (TPC) closed at ₫11,900 on Sep 28, 2026 on HOSE.
- TPC's all time high close is ₫16,460, set on Nov 29, 2007; its all time low close is ₫1,240 on Feb 19, 2009.
- TPC's 52 week range is ₫5,960 to ₫13,800.
- TPC returned +4.4% over the year to Sep 28, 2026 and +35.2% over five years.
- Over ten years TPC returned +142%, +9.2% a year compounded.
- TPC's deepest drawdown was -92.5% from Nov 29, 2007 to Feb 19, 2009.
- DataCedar holds 3,916 daily sessions of TPC history from Nov 29, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TPC price chart, 2007 to 2026
TPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.2% |
| 3 months | +43.0% |
| 6 months | +7.7% |
| Year to date | -10.2% |
| 1 year | +4.4% |
| 3 years | +112.5% |
| 5 years | +35.2% |
| 10 years | +141.9% |
| Since Nov 29, 2007 | -27.7% |
| Compound annual growth, 18.8 years | -1.7% |
TPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,460 on Nov 29, 2007
- All time low close
- ₫1,240 on Feb 19, 2009
- 52 week high
- ₫13,800 on Dec 19, 2025
- 52 week low
- ₫5,960 on Jun 16, 2026
- Deepest drawdown
- -92.5% from Nov 29, 2007 to Feb 19, 2009, not yet recovered
- Best single session
- +15.2% on Sep 5, 2008
- Worst single session
- -50.7% on Aug 15, 2008
- Volatility, 1 year annualised
- 60.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +77%
- Worst calendar year
- 2008, -86%
TPC 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. 2007 starts on Nov 29, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,250 | ₫13,800 | ₫5,960 | ₫11,900 | -10.2% | 9.1M | 80 |
| 2025 | ₫7,700 | ₫13,800 | ₫7,700 | ₫13,250 | +72.1% | 5.5M | 184 |
| 2024 | ₫5,800 | ₫8,910 | ₫4,940 | ₫7,700 | +32.8% | 2.2M | 175 |
| 2023 | ₫7,100 | ₫7,900 | ₫5,000 | ₫5,800 | -12.8% | 2.6M | 187 |
| 2022 | ₫9,690 | ₫11,800 | ₫5,070 | ₫6,650 | -32.3% | 1.3M | 206 |
| 2021 | ₫8,620 | ₫10,710 | ₫7,140 | ₫9,830 | +14.0% | 1M | 213 |
| 2020 | ₫6,960 | ₫9,350 | ₫5,110 | ₫8,620 | +15.4% | 250.3K | 206 |
| 2019 | ₫7,200 | ₫9,840 | ₫6,360 | ₫7,470 | -0.5% | 204.7K | 137 |
| 2018 | ₫6,820 | ₫9,690 | ₫5,820 | ₫7,510 | +14.3% | 1.4M | 196 |
| 2017 | ₫4,630 | ₫6,700 | ₫4,460 | ₫6,570 | +49.3% | 2.3M | 205 |
| 2016 | ₫3,260 | ₫5,210 | ₫2,890 | ₫4,400 | +35.0% | 1.3M | 204 |
| 2015 | ₫4,080 | ₫4,230 | ₫3,160 | ₫3,260 | -20.1% | 937.3K | 200 |
| 2014 | ₫4,280 | ₫5,000 | ₫3,930 | ₫4,080 | -4.7% | 3.2M | 242 |
| 2013 | ₫3,840 | ₫4,830 | ₫3,510 | ₫4,280 | +13.8% | 3.6M | 249 |
| 2012 | ₫2,470 | ₫5,910 | ₫2,470 | ₫3,760 | +59.3% | 18.9M | 250 |
| 2011 | ₫3,220 | ₫3,280 | ₫2,220 | ₫2,360 | -24.6% | 8.1M | 243 |
| 2010 | ₫3,240 | ₫4,530 | ₫2,870 | ₫3,130 | -1.9% | 59.8M | 250 |
| 2009 | ₫1,800 | ₫4,610 | ₫1,240 | ₫3,190 | +77.2% | 64.4M | 248 |
| 2008 | ₫12,800 | ₫13,040 | ₫1,660 | ₫1,800 | -86.1% | 9.6M | 221 |
| 2007 | ₫16,210 | ₫16,580 | ₫12,190 | ₫12,920 | n/a | 719.2K | 20 |
TPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,900 | +9.2% |
| August 2026 | ₫10,900 | +14.7% |
| July 2026 | ₫9,500 | -0.2% |
| June 2026 | ₫9,520 | +23.6% |
| May 2026 | ₫7,700 | -30.3% |
| April 2026 | ₫11,050 | 0.0% |
| March 2026 | ₫11,050 | -7.1% |
| February 2026 | ₫11,900 | -8.5% |
| January 2026 | ₫13,000 | -1.9% |
| December 2025 | ₫13,250 | +9.5% |
| November 2025 | ₫12,100 | -3.2% |
| October 2025 | ₫12,500 | +2.9% |
About the TPC data
Daily bars. 3,916 sessions from Nov 29, 2007 to Sep 28, 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 Sep 28, 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 Nov 29, 2007, 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/TPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TNH TNH Hospital Group Joint Stock Company
- TNI Thanh Nam Group Joint Stock Company
- TNT TNT Group Joint Stock Company
- TPB Tien Phong Commercial Joint Stock Bank
- TRA Traphaco Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
- TSA Truong Son Investment and Construction Joint Stock Company
- TSC Techno - Agricultural Supplying Joint Stock Company
Common questions
TPC share price history
