Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 62,200
-1,000 (-1.58%)
At close: Oct 3, 2025
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 62,500.00 | 62,900.00 | 61,100.00 | 62,200.00 | 62,200.00 | -0.96% | 372,849 |
| Sep 23, 2025 | 64,700.00 | 64,700.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.48% | 309,724 |
| Sep 22, 2025 | 65,500.00 | 65,500.00 | 63,900.00 | 64,400.00 | 64,400.00 | -1.38% | 349,173 |
| Sep 19, 2025 | 65,300.00 | 65,500.00 | 65,000.00 | 65,300.00 | 65,300.00 | 0.15% | 193,318 |
| Sep 18, 2025 | 66,000.00 | 66,000.00 | 64,700.00 | 65,200.00 | 65,200.00 | -0.31% | 132,204 |
| Sep 17, 2025 | 66,200.00 | 66,800.00 | 65,200.00 | 65,400.00 | 65,400.00 | -1.06% | 116,668 |
| Sep 16, 2025 | 67,300.00 | 67,700.00 | 65,900.00 | 66,100.00 | 66,100.00 | -1.34% | 259,515 |
| Sep 15, 2025 | 65,300.00 | 67,700.00 | 65,000.00 | 67,000.00 | 67,000.00 | 3.08% | 854,000 |
| Sep 12, 2025 | 62,900.00 | 65,300.00 | 62,800.00 | 65,000.00 | 65,000.00 | 3.34% | 548,341 |
| Sep 11, 2025 | 62,900.00 | 63,200.00 | 62,100.00 | 62,900.00 | 62,900.00 | - | 96,700 |
| Sep 10, 2025 | 63,500.00 | 63,500.00 | 62,100.00 | 62,900.00 | 62,900.00 | 0.16% | 63,687 |
| Sep 9, 2025 | 62,300.00 | 63,300.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.80% | 142,300 |
| Sep 8, 2025 | 63,200.00 | 63,200.00 | 62,100.00 | 62,300.00 | 62,300.00 | -1.42% | 164,013 |
| Sep 5, 2025 | 64,500.00 | 64,800.00 | 63,200.00 | 63,200.00 | 63,200.00 | -2.47% | 237,086 |
| Sep 4, 2025 | 64,100.00 | 64,800.00 | 63,100.00 | 64,800.00 | 64,800.00 | 1.09% | 289,091 |
| Sep 3, 2025 | 61,200.00 | 64,100.00 | 60,800.00 | 64,100.00 | 64,100.00 | 4.57% | 456,310 |
| Aug 29, 2025 | 61,000.00 | 61,800.00 | 61,000.00 | 61,300.00 | 61,300.00 | -0.33% | 139,925 |
| Aug 28, 2025 | 62,000.00 | 62,300.00 | 61,000.00 | 61,500.00 | 61,500.00 | -0.81% | 87,764 |
| Aug 27, 2025 | 61,200.00 | 62,400.00 | 61,200.00 | 62,000.00 | 62,000.00 | 1.31% | 147,099 |
| Aug 26, 2025 | 61,000.00 | 61,600.00 | 60,500.00 | 61,200.00 | 61,200.00 | 0.33% | 174,919 |
| Aug 25, 2025 | 65,000.00 | 65,000.00 | 60,500.00 | 61,000.00 | 61,000.00 | 1.16% | 137,138 |
| Aug 22, 2025 | 60,000.00 | 61,500.00 | 59,100.00 | 60,300.00 | 60,300.00 | 1.01% | 343,945 |
| Aug 21, 2025 | 61,000.00 | 61,600.00 | 59,500.00 | 59,700.00 | 59,700.00 | -2.13% | 536,278 |
| Aug 20, 2025 | 62,700.00 | 62,800.00 | 60,500.00 | 61,000.00 | 61,000.00 | -2.71% | 670,845 |
| Aug 19, 2025 | 63,800.00 | 63,900.00 | 62,600.00 | 62,700.00 | 62,700.00 | -1.72% | 662,519 |
| Aug 18, 2025 | 63,200.00 | 64,200.00 | 63,200.00 | 63,800.00 | 63,800.00 | 0.95% | 134,510 |
| Aug 15, 2025 | 64,500.00 | 64,500.00 | 63,200.00 | 63,200.00 | 63,200.00 | -2.02% | 623,732 |
| Aug 14, 2025 | 65,100.00 | 65,300.00 | 64,300.00 | 64,500.00 | 64,500.00 | -0.92% | 506,294 |
| Aug 13, 2025 | 65,600.00 | 65,900.00 | 64,900.00 | 65,100.00 | 65,100.00 | -0.76% | 260,324 |
| Aug 12, 2025 | 66,600.00 | 66,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | -1.06% | 335,569 |
| Aug 11, 2025 | 65,100.00 | 66,300.00 | 65,000.00 | 66,300.00 | 66,300.00 | 1.69% | 470,034 |
| Aug 8, 2025 | 65,400.00 | 65,700.00 | 64,700.00 | 65,200.00 | 65,200.00 | -0.31% | 340,078 |
| Aug 7, 2025 | 65,000.00 | 65,500.00 | 64,800.00 | 65,400.00 | 65,400.00 | 0.62% | 185,473 |
| 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 |