Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 65,000
0.00 (0.00%)
At close: Aug 6, 2025
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 65,000.00 | 65,600.00 | 64,700.00 | 65,000.00 | 65,000.00 | - | 406,801 |
| Aug 5, 2025 | 65,900.00 | 66,500.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.07% | 716,281 |
| Aug 4, 2025 | 65,500.00 | 66,200.00 | 65,000.00 | 65,700.00 | 65,700.00 | 0.46% | 258,122 |
| Aug 1, 2025 | 65,200.00 | 66,500.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.31% | 190,216 |
| Jul 31, 2025 | 65,500.00 | 65,600.00 | 64,600.00 | 65,200.00 | 65,200.00 | - | 286,180 |
| Jul 30, 2025 | 63,600.00 | 66,200.00 | 63,600.00 | 65,200.00 | 65,200.00 | - | 352,270 |
| Jul 29, 2025 | 69,000.00 | 69,000.00 | 65,000.00 | 65,200.00 | 65,200.00 | -4.54% | 1,005,637 |
| Jul 28, 2025 | 69,000.00 | 69,000.00 | 67,900.00 | 68,300.00 | 68,300.00 | -1.01% | 679,732 |
| Jul 25, 2025 | 70,900.00 | 70,900.00 | 68,700.00 | 69,000.00 | 69,000.00 | -1.43% | 534,747 |
| Jul 24, 2025 | 69,000.00 | 71,800.00 | 69,000.00 | 70,000.00 | 70,000.00 | 1.45% | 693,688 |
| Jul 23, 2025 | 69,000.00 | 69,500.00 | 68,300.00 | 69,000.00 | 69,000.00 | 2.07% | 671,679 |
| Jul 22, 2025 | 68,900.00 | 68,900.00 | 67,100.00 | 67,600.00 | 67,600.00 | -1.89% | 375,961 |
| Jul 21, 2025 | 69,100.00 | 70,900.00 | 67,500.00 | 68,900.00 | 68,900.00 | - | 704,697 |
| Jul 18, 2025 | 68,600.00 | 69,300.00 | 67,300.00 | 68,900.00 | 68,900.00 | 0.58% | 349,518 |
| Jul 17, 2025 | 66,000.00 | 68,500.00 | 66,000.00 | 68,500.00 | 68,500.00 | 3.79% | 942,628 |
| Jul 16, 2025 | 65,400.00 | 66,500.00 | 65,200.00 | 66,000.00 | 66,000.00 | 0.92% | 190,436 |
| Jul 15, 2025 | 66,300.00 | 66,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | -0.76% | 175,115 |
| Jul 14, 2025 | 66,100.00 | 67,200.00 | 65,600.00 | 65,900.00 | 65,900.00 | -1.05% | 186,025 |
| Jul 11, 2025 | 65,800.00 | 67,300.00 | 64,800.00 | 66,600.00 | 66,600.00 | 1.22% | 350,702 |
| Jul 10, 2025 | 66,700.00 | 66,800.00 | 65,000.00 | 65,800.00 | 65,800.00 | -1.35% | 409,389 |
| Jul 9, 2025 | 69,000.00 | 71,500.00 | 66,500.00 | 66,700.00 | 66,700.00 | -1.19% | 318,016 |
| Jul 8, 2025 | 65,500.00 | 67,500.00 | 65,000.00 | 67,500.00 | 67,500.00 | 3.05% | 657,658 |
| Jul 7, 2025 | 64,700.00 | 65,500.00 | 64,400.00 | 65,500.00 | 65,500.00 | 1.55% | 184,619 |
| Jul 4, 2025 | 64,100.00 | 64,700.00 | 63,800.00 | 64,500.00 | 64,500.00 | 0.62% | 315,052 |
| Jul 3, 2025 | 65,500.00 | 65,500.00 | 63,900.00 | 64,100.00 | 64,100.00 | -1.23% | 371,118 |
| Jul 2, 2025 | 64,700.00 | 65,800.00 | 64,400.00 | 64,900.00 | 64,900.00 | 0.31% | 290,566 |
| Jul 1, 2025 | 65,900.00 | 65,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | -1.22% | 213,421 |
| Jun 30, 2025 | 65,300.00 | 65,900.00 | 65,000.00 | 65,500.00 | 65,500.00 | 1.24% | 213,685 |
| Jun 27, 2025 | 65,700.00 | 67,000.00 | 64,700.00 | 64,700.00 | 64,700.00 | 0.05% | 403,996 |
| Jun 26, 2025 | 63,750.00 | 65,166.67 | 63,083.33 | 64,666.67 | 64,666.67 | 1.84% | 685,856 |
| Jun 25, 2025 | 62,500.00 | 64,166.67 | 61,750.00 | 63,500.00 | 63,500.00 | 0.79% | 303,202 |
| Jun 24, 2025 | 63,666.67 | 64,333.33 | 62,750.00 | 63,000.00 | 63,000.00 | -1.05% | 595,690 |
| Jun 23, 2025 | 64,500.00 | 64,583.33 | 63,083.33 | 63,666.67 | 63,666.67 | -1.42% | 468,792 |
| Jun 20, 2025 | 66,833.33 | 66,916.67 | 64,583.33 | 64,583.33 | 64,583.33 | -3.00% | 419,485 |
| Jun 19, 2025 | 66,416.67 | 67,000.00 | 65,833.33 | 66,583.33 | 66,583.33 | 0.50% | 346,888 |
| Jun 18, 2025 | 67,500.00 | 67,750.00 | 66,250.00 | 66,250.00 | 66,250.00 | -1.85% | 304,551 |
| Jun 17, 2025 | 66,083.33 | 67,583.33 | 65,416.67 | 67,500.00 | 67,500.00 | 2.27% | 1,005,835 |
| Jun 16, 2025 | 62,416.67 | 66,083.33 | 62,416.67 | 66,000.00 | 66,000.00 | 5.74% | 1,103,360 |
| Jun 13, 2025 | 61,250.00 | 62,750.00 | 59,916.67 | 62,416.67 | 62,416.67 | 0.54% | 848,668 |
| Jun 12, 2025 | 62,083.33 | 63,000.00 | 61,666.67 | 62,083.33 | 61,250.00 | 0.13% | 466,802 |
| Jun 11, 2025 | 61,916.67 | 62,083.33 | 61,250.00 | 62,000.00 | 61,167.79 | 0.13% | 258,775 |
| Jun 10, 2025 | 61,083.33 | 62,416.67 | 61,000.00 | 61,916.67 | 61,085.57 | 1.36% | 298,299 |
| Jun 9, 2025 | 62,500.00 | 63,166.67 | 61,000.00 | 61,083.33 | 60,263.42 | -2.27% | 426,265 |
| Jun 6, 2025 | 63,333.33 | 63,333.33 | 62,083.33 | 62,500.00 | 61,661.07 | -0.66% | 211,402 |
| Jun 5, 2025 | 62,666.67 | 63,166.67 | 61,833.33 | 62,916.67 | 62,072.15 | - | 409,034 |
| Jun 4, 2025 | 62,666.67 | 64,000.00 | 62,666.67 | 62,916.67 | 62,072.15 | -0.53% | 437,971 |
| Jun 3, 2025 | 61,666.67 | 63,416.67 | 61,666.67 | 63,250.00 | 62,401.01 | 2.43% | 1,769,122 |
| Jun 2, 2025 | 62,500.00 | 62,583.33 | 61,000.00 | 61,750.00 | 60,921.14 | -1.59% | 725,797 |
| May 30, 2025 | 62,250.00 | 63,333.33 | 61,750.00 | 62,750.00 | 61,907.72 | 0.80% | 375,033 |
| May 29, 2025 | 62,583.33 | 63,083.33 | 61,750.00 | 62,250.00 | 61,414.43 | -0.13% | 469,118 |