Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 50,100
-300 (-0.60%)
At close: Aug 28, 2026
Tien Phong Plastic JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 50,500.00 | 50,600.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.60% | 89,453 |
| Aug 27, 2026 | 50,400.00 | 50,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | - | 97,199 |
| Aug 26, 2026 | 50,400.00 | 51,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | - | 133,287 |
| Aug 25, 2026 | 50,800.00 | 50,800.00 | 50,400.00 | 50,400.00 | 50,400.00 | -0.79% | 141,246 |
| Aug 24, 2026 | 51,000.00 | 51,400.00 | 50,600.00 | 50,800.00 | 50,800.00 | -0.39% | 131,780 |
| Aug 21, 2026 | 51,200.00 | 51,200.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.39% | 137,320 |
| Aug 20, 2026 | 50,600.00 | 50,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.59% | 158,798 |
| Aug 19, 2026 | 51,900.00 | 51,900.00 | 49,900.00 | 50,500.00 | 50,500.00 | -2.70% | 276,651 |
| Aug 18, 2026 | 50,900.00 | 52,300.00 | 50,900.00 | 51,900.00 | 51,900.00 | 1.96% | 141,329 |
| Aug 17, 2026 | 52,300.00 | 53,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | -2.68% | 326,721 |
| Aug 14, 2026 | 52,900.00 | 54,400.00 | 51,000.00 | 52,300.00 | 52,300.00 | 0.97% | 456,262 |
| Aug 13, 2026 | 49,000.00 | 53,000.00 | 49,000.00 | 51,800.00 | 51,800.00 | 6.15% | 652,419 |
| Aug 12, 2026 | 48,900.00 | 49,100.00 | 48,300.00 | 48,800.00 | 48,800.00 | 1.24% | 57,370 |
| 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 |