Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 64,500
+300 (0.47%)
At close: Dec 3, 2025
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 64,400.00 | 64,500.00 | 63,900.00 | 64,500.00 | 64,500.00 | 0.47% | 107,081 |
| Dec 2, 2025 | 64,800.00 | 65,200.00 | 64,000.00 | 64,200.00 | 64,200.00 | -0.47% | 133,167 |
| Dec 1, 2025 | 64,000.00 | 67,000.00 | 63,900.00 | 64,500.00 | 64,500.00 | 0.78% | 212,814 |
| Nov 28, 2025 | 63,500.00 | 64,200.00 | 63,400.00 | 64,000.00 | 64,000.00 | 0.79% | 87,678 |
| Nov 27, 2025 | 63,000.00 | 63,700.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.63% | 39,837 |
| Nov 26, 2025 | 63,000.00 | 63,800.00 | 62,600.00 | 63,100.00 | 63,100.00 | 0.80% | 106,506 |
| Nov 25, 2025 | 63,600.00 | 63,600.00 | 62,300.00 | 62,600.00 | 62,600.00 | -1.57% | 128,830 |
| Nov 24, 2025 | 64,100.00 | 64,200.00 | 63,500.00 | 63,600.00 | 63,600.00 | -0.63% | 147,460 |
| Nov 21, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 64,000.00 | 64,000.00 | -1.54% | 117,994 |
| Nov 20, 2025 | 64,400.00 | 66,800.00 | 64,200.00 | 65,000.00 | 65,000.00 | 1.56% | 404,976 |
| Nov 19, 2025 | 63,200.00 | 64,600.00 | 63,200.00 | 64,000.00 | 64,000.00 | 1.27% | 237,158 |
| Nov 18, 2025 | 63,600.00 | 63,800.00 | 63,100.00 | 63,200.00 | 63,200.00 | -0.47% | 127,718 |
| Nov 17, 2025 | 63,800.00 | 64,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | -0.47% | 75,082 |
| Nov 14, 2025 | 63,500.00 | 64,300.00 | 63,300.00 | 63,800.00 | 63,800.00 | 0.47% | 93,198 |
| Nov 13, 2025 | 63,200.00 | 64,000.00 | 63,100.00 | 63,500.00 | 63,500.00 | 1.28% | 100,564 |
| Nov 12, 2025 | 62,100.00 | 63,200.00 | 62,100.00 | 62,700.00 | 62,700.00 | 0.97% | 49,408 |
| Nov 11, 2025 | 62,200.00 | 62,500.00 | 62,000.00 | 62,100.00 | 62,100.00 | -0.16% | 172,428 |
| Nov 10, 2025 | 63,400.00 | 63,400.00 | 62,200.00 | 62,200.00 | 62,200.00 | -1.27% | 78,936 |
| Nov 7, 2025 | 64,500.00 | 64,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | -2.33% | 76,886 |
| Nov 6, 2025 | 64,000.00 | 64,800.00 | 63,000.00 | 64,500.00 | 64,500.00 | 2.38% | 156,377 |
| Nov 5, 2025 | 63,300.00 | 63,800.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.32% | 94,090 |
| Nov 4, 2025 | 63,000.00 | 64,000.00 | 61,200.00 | 63,200.00 | 63,200.00 | 0.32% | 334,478 |
| Nov 3, 2025 | 64,100.00 | 64,900.00 | 63,000.00 | 63,000.00 | 63,000.00 | -1.56% | 398,215 |
| Oct 31, 2025 | 65,400.00 | 65,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.23% | 230,621 |
| Oct 30, 2025 | 65,400.00 | 67,400.00 | 64,600.00 | 64,800.00 | 64,800.00 | -0.15% | 468,640 |
| Oct 29, 2025 | 65,900.00 | 66,100.00 | 64,800.00 | 64,900.00 | 64,900.00 | -1.52% | 333,137 |
| Oct 28, 2025 | 64,500.00 | 65,900.00 | 63,100.00 | 65,900.00 | 65,900.00 | 2.17% | 220,404 |
| Oct 27, 2025 | 66,000.00 | 66,900.00 | 64,500.00 | 64,500.00 | 64,500.00 | -2.27% | 231,598 |
| Oct 24, 2025 | 67,500.00 | 67,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.35% | 316,966 |
| Oct 23, 2025 | 67,000.00 | 67,800.00 | 66,700.00 | 66,900.00 | 66,900.00 | 1.21% | 380,443 |
| Oct 22, 2025 | 67,100.00 | 68,500.00 | 64,100.00 | 66,100.00 | 66,100.00 | 1.07% | 573,052 |
| Oct 21, 2025 | 63,200.00 | 66,300.00 | 63,200.00 | 65,400.00 | 65,400.00 | 3.48% | 357,619 |
| Oct 20, 2025 | 66,600.00 | 67,500.00 | 63,100.00 | 63,200.00 | 63,200.00 | -5.11% | 224,018 |
| Oct 17, 2025 | 66,000.00 | 68,200.00 | 65,100.00 | 66,600.00 | 66,600.00 | 2.30% | 940,251 |
| Oct 16, 2025 | 63,600.00 | 65,400.00 | 63,600.00 | 65,100.00 | 65,100.00 | 3.33% | 412,721 |
| Oct 15, 2025 | 63,300.00 | 63,900.00 | 62,200.00 | 63,000.00 | 63,000.00 | - | 228,884 |
| Oct 14, 2025 | 63,000.00 | 64,500.00 | 62,600.00 | 63,000.00 | 63,000.00 | - | 297,749 |
| Oct 13, 2025 | 63,000.00 | 63,500.00 | 62,500.00 | 63,000.00 | 63,000.00 | -0.94% | 125,936 |
| Oct 10, 2025 | 63,900.00 | 64,500.00 | 63,500.00 | 63,600.00 | 63,600.00 | -0.47% | 100,850 |
| Oct 9, 2025 | 62,700.00 | 64,000.00 | 62,700.00 | 63,900.00 | 63,900.00 | 2.08% | 162,536 |
| Oct 8, 2025 | 62,900.00 | 63,500.00 | 62,600.00 | 62,600.00 | 62,600.00 | -0.63% | 41,451 |
| Oct 7, 2025 | 63,800.00 | 63,800.00 | 62,800.00 | 63,000.00 | 63,000.00 | -1.41% | 45,698 |
| Oct 6, 2025 | 62,200.00 | 64,000.00 | 62,200.00 | 63,900.00 | 63,900.00 | 2.73% | 92,561 |
| Oct 3, 2025 | 63,200.00 | 63,200.00 | 62,000.00 | 62,200.00 | 62,200.00 | -1.58% | 73,263 |
| Oct 2, 2025 | 61,000.00 | 64,100.00 | 59,900.00 | 63,200.00 | 63,200.00 | 0.96% | 246,865 |
| Oct 1, 2025 | 62,200.00 | 63,300.00 | 62,200.00 | 62,600.00 | 62,600.00 | 0.64% | 29,751 |
| Sep 30, 2025 | 62,700.00 | 62,700.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.32% | 128,005 |
| Sep 29, 2025 | 61,500.00 | 62,200.00 | 61,000.00 | 62,000.00 | 62,000.00 | -0.32% | 156,442 |
| Sep 26, 2025 | 61,900.00 | 62,800.00 | 61,900.00 | 62,200.00 | 62,200.00 | 0.48% | 113,497 |
| Sep 25, 2025 | 62,300.00 | 63,000.00 | 61,800.00 | 61,900.00 | 61,900.00 | -0.48% | 245,883 |