Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 48,200
-800 (-1.63%)
At close: Aug 11, 2026
Tien Phong Plastic JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 49,000.00 | 49,500.00 | 48,000.00 | 48,200.00 | 48,200.00 | -1.63% | 157,512 |
| Aug 10, 2026 | 48,700.00 | 49,400.00 | 48,700.00 | 49,000.00 | 49,000.00 | 0.62% | 122,889 |
| Aug 7, 2026 | 48,500.00 | 50,000.00 | 47,700.00 | 48,700.00 | 48,700.00 | 0.83% | 239,804 |
| Aug 6, 2026 | 48,600.00 | 48,700.00 | 48,100.00 | 48,300.00 | 48,300.00 | -0.82% | 23,063 |
| Aug 5, 2026 | 49,500.00 | 49,600.00 | 47,800.00 | 48,700.00 | 48,700.00 | -1.02% | 275,166 |
| Aug 4, 2026 | 48,600.00 | 49,400.00 | 48,600.00 | 49,200.00 | 49,200.00 | 1.23% | 59,050 |
| Aug 3, 2026 | 48,000.00 | 49,000.00 | 47,900.00 | 48,600.00 | 48,600.00 | 1.46% | 98,841 |
| Jul 31, 2026 | 48,500.00 | 48,500.00 | 47,000.00 | 47,900.00 | 47,900.00 | -1.03% | 72,341 |
| Jul 30, 2026 | 48,600.00 | 48,800.00 | 47,200.00 | 48,400.00 | 48,400.00 | -0.41% | 297,005 |
| Jul 29, 2026 | 48,700.00 | 48,800.00 | 48,000.00 | 48,600.00 | 48,600.00 | - | 24,712 |
| Jul 28, 2026 | 48,800.00 | 49,000.00 | 48,200.00 | 48,600.00 | 48,600.00 | 0.41% | 42,692 |
| Jul 27, 2026 | 48,500.00 | 49,900.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.21% | 59,564 |
| Jul 24, 2026 | 48,600.00 | 48,600.00 | 48,400.00 | 48,500.00 | 48,500.00 | 0.21% | 39,919 |
| Jul 23, 2026 | 48,500.00 | 49,100.00 | 47,700.00 | 48,400.00 | 48,400.00 | 1.68% | 72,772 |
| Jul 22, 2026 | 48,500.00 | 48,500.00 | 47,200.00 | 47,600.00 | 47,600.00 | -1.24% | 18,470 |
| Jul 21, 2026 | 48,000.00 | 48,800.00 | 47,000.00 | 48,200.00 | 48,200.00 | 0.42% | 87,418 |
| Jul 20, 2026 | 49,100.00 | 49,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.24% | 73,300 |
| Jul 17, 2026 | 48,300.00 | 49,100.00 | 48,300.00 | 49,100.00 | 49,100.00 | 1.87% | 24,610 |
| Jul 16, 2026 | 48,100.00 | 48,200.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.21% | 29,346 |
| Jul 15, 2026 | 48,800.00 | 48,800.00 | 47,900.00 | 48,100.00 | 48,100.00 | -1.84% | 23,649 |
| Jul 14, 2026 | 48,600.00 | 49,000.00 | 47,000.00 | 49,000.00 | 49,000.00 | 1.03% | 31,058 |
| Jul 13, 2026 | 48,900.00 | 49,200.00 | 48,000.00 | 48,500.00 | 48,500.00 | -1.02% | 65,969 |
| Jul 10, 2026 | 48,800.00 | 49,500.00 | 48,500.00 | 49,000.00 | 49,000.00 | -0.61% | 20,637 |
| Jul 9, 2026 | 49,700.00 | 49,700.00 | 49,000.00 | 49,300.00 | 49,300.00 | -0.80% | 32,472 |
| Jul 8, 2026 | 49,800.00 | 49,800.00 | 49,600.00 | 49,700.00 | 49,700.00 | -0.20% | 39,179 |
| Jul 7, 2026 | 49,800.00 | 50,000.00 | 49,500.00 | 49,800.00 | 49,800.00 | - | 37,454 |
| Jul 6, 2026 | 50,300.00 | 50,600.00 | 49,800.00 | 49,800.00 | 49,800.00 | -1.58% | 102,058 |
| Jul 3, 2026 | 50,800.00 | 50,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | -0.39% | 46,611 |
| Jul 2, 2026 | 50,400.00 | 51,400.00 | 50,300.00 | 50,800.00 | 50,800.00 | 0.79% | 190,455 |
| Jul 1, 2026 | 50,800.00 | 50,800.00 | 50,300.00 | 50,400.00 | 50,400.00 | 0.20% | 24,054 |
| Jun 30, 2026 | 50,300.00 | 51,500.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 499,990 |
| Jun 29, 2026 | 50,800.00 | 51,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | -0.98% | 126,291 |
| Jun 26, 2026 | 50,700.00 | 51,100.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.20% | 76,377 |
| Jun 25, 2026 | 51,000.00 | 51,100.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.20% | 28,148 |
| Jun 24, 2026 | 50,600.00 | 51,200.00 | 50,000.00 | 50,800.00 | 50,800.00 | 0.99% | 90,697 |
| Jun 23, 2026 | 51,500.00 | 51,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.57% | 77,618 |
| Jun 22, 2026 | 50,900.00 | 51,200.00 | 50,500.00 | 51,100.00 | 51,100.00 | 0.39% | 72,169 |
| Jun 19, 2026 | 50,800.00 | 51,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | 0.20% | 33,596 |
| Jun 18, 2026 | 50,300.00 | 51,700.00 | 50,000.00 | 50,800.00 | 50,800.00 | 1.20% | 252,970 |
| Jun 17, 2026 | 50,000.00 | 50,600.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.60% | 35,117 |
| Jun 16, 2026 | 49,900.00 | 50,000.00 | 49,700.00 | 49,900.00 | 49,900.00 | - | 62,102 |
| Jun 15, 2026 | 50,000.00 | 50,600.00 | 49,600.00 | 49,900.00 | 49,900.00 | - | 50,740 |
| Jun 12, 2026 | 50,200.00 | 50,200.00 | 49,700.00 | 49,900.00 | 49,900.00 | -0.20% | 32,502 |
| Jun 11, 2026 | 50,000.00 | 50,200.00 | 49,900.00 | 50,000.00 | 50,000.00 | - | 68,298 |
| Jun 10, 2026 | 46,000.00 | 50,700.00 | 46,000.00 | 50,000.00 | 50,000.00 | 0.84% | 66,664 |
| Jun 9, 2026 | 50,000.00 | 50,166.67 | 49,583.33 | 49,583.33 | 49,583.33 | -0.67% | 66,722 |
| Jun 8, 2026 | 51,916.67 | 51,916.67 | 49,833.33 | 49,916.67 | 49,916.67 | -0.66% | 92,752 |
| Jun 5, 2026 | 49,416.67 | 50,250.00 | 49,416.67 | 50,250.00 | 50,250.00 | 1.69% | 41,529 |
| Jun 4, 2026 | 50,416.67 | 50,416.67 | 49,166.67 | 49,416.67 | 49,416.67 | -0.50% | 52,210 |
| Jun 3, 2026 | 49,250.00 | 49,750.00 | 49,250.00 | 49,666.67 | 49,666.67 | 0.68% | 49,654 |