Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 60,300
+1,000 (1.69%)
At close: Jun 5, 2026
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 59,300.00 | 60,300.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1.69% | 34,608 |
| Jun 4, 2026 | 60,500.00 | 60,500.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.50% | 43,509 |
| Jun 3, 2026 | 59,100.00 | 59,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | 0.68% | 41,379 |
| Jun 2, 2026 | 59,700.00 | 59,700.00 | 59,000.00 | 59,200.00 | 59,200.00 | -0.84% | 55,267 |
| Jun 1, 2026 | 60,600.00 | 60,600.00 | 59,000.00 | 59,700.00 | 59,700.00 | -0.67% | 41,363 |
| May 29, 2026 | 60,100.00 | 60,600.00 | 59,000.00 | 60,100.00 | 60,100.00 | - | 56,334 |
| May 28, 2026 | 62,300.00 | 62,300.00 | 59,400.00 | 60,100.00 | 60,100.00 | -1.31% | 78,455 |
| May 27, 2026 | 59,300.00 | 60,900.00 | 58,900.00 | 60,900.00 | 60,900.00 | 2.87% | 144,077 |
| May 26, 2026 | 60,000.00 | 60,000.00 | 59,100.00 | 59,200.00 | 59,200.00 | 0.17% | 34,689 |
| May 25, 2026 | 60,600.00 | 61,300.00 | 60,600.00 | 60,600.00 | 59,100.00 | - | 44,696 |
| May 22, 2026 | 61,000.00 | 61,100.00 | 60,600.00 | 60,600.00 | 59,100.00 | -0.98% | 50,967 |
| May 21, 2026 | 60,800.00 | 61,500.00 | 60,500.00 | 61,200.00 | 59,685.15 | 1.83% | 56,645 |
| May 20, 2026 | 61,100.00 | 61,500.00 | 59,200.00 | 60,100.00 | 58,612.38 | -1.64% | 57,484 |
| May 19, 2026 | 61,600.00 | 62,000.00 | 60,900.00 | 61,100.00 | 59,587.62 | -0.97% | 136,546 |
| May 18, 2026 | 63,000.00 | 63,000.00 | 61,500.00 | 61,700.00 | 60,172.77 | -0.48% | 51,764 |
| May 15, 2026 | 61,900.00 | 62,300.00 | 61,600.00 | 62,000.00 | 60,465.35 | 0.16% | 92,364 |
| May 14, 2026 | 61,700.00 | 62,100.00 | 61,600.00 | 61,900.00 | 60,367.82 | 0.32% | 39,085 |
| May 13, 2026 | 62,000.00 | 62,300.00 | 61,500.00 | 61,700.00 | 60,172.77 | - | 126,018 |
| May 12, 2026 | 61,500.00 | 62,100.00 | 61,400.00 | 61,700.00 | 60,172.77 | 0.16% | 131,134 |
| May 11, 2026 | 61,400.00 | 62,400.00 | 61,400.00 | 61,600.00 | 60,075.25 | 0.82% | 283,045 |
| May 8, 2026 | 62,000.00 | 62,000.00 | 60,900.00 | 61,100.00 | 59,587.62 | -1.45% | 154,873 |
| May 7, 2026 | 60,100.00 | 62,100.00 | 60,000.00 | 62,000.00 | 60,465.35 | 3.16% | 354,638 |
| May 6, 2026 | 60,500.00 | 60,600.00 | 59,600.00 | 60,100.00 | 58,612.38 | -0.66% | 56,087 |
| May 5, 2026 | 59,000.00 | 60,600.00 | 58,700.00 | 60,500.00 | 59,002.48 | 2.89% | 202,129 |
| May 4, 2026 | 59,300.00 | 59,300.00 | 58,600.00 | 58,800.00 | 57,344.55 | 0.51% | 14,459 |
| Apr 29, 2026 | 59,400.00 | 59,400.00 | 58,500.00 | 58,500.00 | 57,051.98 | -1.18% | 101,372 |
| Apr 28, 2026 | 60,000.00 | 60,000.00 | 59,000.00 | 59,200.00 | 57,734.65 | 0.17% | 51,542 |
| Apr 24, 2026 | 60,200.00 | 60,800.00 | 58,500.00 | 59,100.00 | 57,637.13 | -1.66% | 97,435 |
| Apr 23, 2026 | 61,200.00 | 61,200.00 | 59,800.00 | 60,100.00 | 58,612.38 | -1.80% | 167,254 |
| Apr 22, 2026 | 60,300.00 | 61,700.00 | 60,300.00 | 61,200.00 | 59,685.15 | -0.33% | 146,368 |
| Apr 21, 2026 | 61,000.00 | 61,800.00 | 60,900.00 | 61,400.00 | 59,880.20 | 0.66% | 160,300 |
| Apr 20, 2026 | 60,200.00 | 61,200.00 | 59,600.00 | 61,000.00 | 59,490.10 | 1.84% | 318,657 |
| Apr 17, 2026 | 59,200.00 | 60,400.00 | 58,900.00 | 59,900.00 | 58,417.33 | 1.18% | 155,163 |
| Apr 16, 2026 | 58,500.00 | 59,700.00 | 58,100.00 | 59,200.00 | 57,734.65 | 0.17% | 172,598 |
| Apr 15, 2026 | 59,600.00 | 59,800.00 | 59,100.00 | 59,100.00 | 57,637.13 | -0.51% | 115,378 |
| Apr 14, 2026 | 57,300.00 | 59,900.00 | 57,100.00 | 59,400.00 | 57,929.70 | 4.21% | 266,666 |
| Apr 13, 2026 | 57,100.00 | 57,600.00 | 56,600.00 | 57,000.00 | 55,589.11 | -0.18% | 55,089 |
| Apr 10, 2026 | 54,000.00 | 57,900.00 | 50,900.00 | 57,100.00 | 55,686.63 | 1.06% | 178,764 |
| Apr 9, 2026 | 56,900.00 | 57,000.00 | 55,600.00 | 56,500.00 | 55,101.49 | -0.53% | 114,364 |
| Apr 8, 2026 | 56,400.00 | 57,100.00 | 56,000.00 | 56,800.00 | 55,394.06 | 2.16% | 236,021 |
| Apr 7, 2026 | 54,200.00 | 55,900.00 | 54,100.00 | 55,600.00 | 54,223.76 | 1.09% | 452,015 |
| Apr 6, 2026 | 56,000.00 | 56,000.00 | 54,800.00 | 55,000.00 | 53,638.61 | -1.43% | 231,150 |
| Apr 3, 2026 | 56,000.00 | 56,200.00 | 55,000.00 | 55,800.00 | 54,418.81 | -0.71% | 264,686 |
| Apr 2, 2026 | 57,300.00 | 57,300.00 | 55,000.00 | 56,200.00 | 54,808.91 | -1.92% | 151,637 |
| Apr 1, 2026 | 56,700.00 | 57,800.00 | 56,700.00 | 57,300.00 | 55,881.68 | 2.14% | 178,389 |
| Mar 31, 2026 | 55,800.00 | 56,500.00 | 55,300.00 | 56,100.00 | 54,711.39 | 2.00% | 213,780 |
| Mar 30, 2026 | 55,000.00 | 55,300.00 | 54,500.00 | 55,000.00 | 53,638.61 | -0.90% | 154,145 |
| Mar 27, 2026 | 55,900.00 | 55,900.00 | 54,200.00 | 55,500.00 | 54,126.24 | 1.46% | 259,414 |
| Mar 26, 2026 | 56,000.00 | 56,300.00 | 54,700.00 | 54,700.00 | 53,346.04 | -2.32% | 110,752 |
| Mar 25, 2026 | 55,500.00 | 56,000.00 | 54,900.00 | 56,000.00 | 54,613.86 | 2.00% | 321,625 |