Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 59,100
-1,000 (-1.66%)
At close: Apr 24, 2026
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 60,200.00 | 60,800.00 | 58,500.00 | 59,100.00 | 59,100.00 | -1.66% | 97,435 |
| Apr 23, 2026 | 61,200.00 | 61,200.00 | 59,800.00 | 60,100.00 | 60,100.00 | -1.80% | 167,254 |
| Apr 22, 2026 | 60,300.00 | 61,700.00 | 60,300.00 | 61,200.00 | 61,200.00 | -0.33% | 146,368 |
| Apr 21, 2026 | 61,000.00 | 61,800.00 | 60,900.00 | 61,400.00 | 61,400.00 | 0.66% | 160,300 |
| Apr 20, 2026 | 60,200.00 | 61,200.00 | 59,600.00 | 61,000.00 | 61,000.00 | 1.84% | 318,657 |
| Apr 17, 2026 | 59,200.00 | 60,400.00 | 58,900.00 | 59,900.00 | 59,900.00 | 1.18% | 155,163 |
| Apr 16, 2026 | 58,500.00 | 59,700.00 | 58,100.00 | 59,200.00 | 59,200.00 | 0.17% | 172,598 |
| Apr 15, 2026 | 59,600.00 | 59,800.00 | 59,100.00 | 59,100.00 | 59,100.00 | -0.51% | 115,378 |
| Apr 14, 2026 | 57,300.00 | 59,900.00 | 57,100.00 | 59,400.00 | 59,400.00 | 4.21% | 266,666 |
| Apr 13, 2026 | 57,100.00 | 57,600.00 | 56,600.00 | 57,000.00 | 57,000.00 | -0.18% | 55,089 |
| Apr 10, 2026 | 54,000.00 | 57,900.00 | 50,900.00 | 57,100.00 | 57,100.00 | 1.06% | 178,764 |
| Apr 9, 2026 | 56,900.00 | 57,000.00 | 55,600.00 | 56,500.00 | 56,500.00 | -0.53% | 114,364 |
| Apr 8, 2026 | 56,400.00 | 57,100.00 | 56,000.00 | 56,800.00 | 56,800.00 | 2.16% | 236,021 |
| Apr 7, 2026 | 54,200.00 | 55,900.00 | 54,100.00 | 55,600.00 | 55,600.00 | 1.09% | 452,015 |
| Apr 6, 2026 | 56,000.00 | 56,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | -1.43% | 231,150 |
| Apr 3, 2026 | 56,000.00 | 56,200.00 | 55,000.00 | 55,800.00 | 55,800.00 | -0.71% | 264,686 |
| Apr 2, 2026 | 57,300.00 | 57,300.00 | 55,000.00 | 56,200.00 | 56,200.00 | -1.92% | 151,637 |
| Apr 1, 2026 | 56,700.00 | 57,800.00 | 56,700.00 | 57,300.00 | 57,300.00 | 2.14% | 178,389 |
| Mar 31, 2026 | 55,800.00 | 56,500.00 | 55,300.00 | 56,100.00 | 56,100.00 | 2.00% | 213,780 |
| Mar 30, 2026 | 55,000.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | -0.90% | 154,145 |
| Mar 27, 2026 | 55,900.00 | 55,900.00 | 54,200.00 | 55,500.00 | 55,500.00 | 1.46% | 259,414 |
| Mar 26, 2026 | 56,000.00 | 56,300.00 | 54,700.00 | 54,700.00 | 54,700.00 | -2.32% | 110,752 |
| Mar 25, 2026 | 55,500.00 | 56,000.00 | 54,900.00 | 56,000.00 | 56,000.00 | 2.00% | 321,625 |
| Mar 24, 2026 | 54,700.00 | 56,000.00 | 54,500.00 | 54,900.00 | 54,900.00 | 0.73% | 238,262 |
| Mar 23, 2026 | 57,400.00 | 57,400.00 | 52,000.00 | 54,500.00 | 54,500.00 | -5.05% | 186,939 |
| Mar 20, 2026 | 57,500.00 | 58,400.00 | 56,900.00 | 57,400.00 | 57,400.00 | - | 221,780 |
| Mar 19, 2026 | 58,200.00 | 58,200.00 | 57,300.00 | 57,400.00 | 57,400.00 | -1.37% | 172,032 |
| Mar 18, 2026 | 58,100.00 | 58,300.00 | 58,000.00 | 58,200.00 | 58,200.00 | 0.17% | 59,608 |
| Mar 17, 2026 | 58,400.00 | 58,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.35% | 76,587 |
| Mar 16, 2026 | 57,800.00 | 58,400.00 | 57,500.00 | 57,900.00 | 57,900.00 | 0.17% | 91,678 |
| Mar 13, 2026 | 58,200.00 | 58,300.00 | 57,700.00 | 57,800.00 | 57,800.00 | -0.69% | 201,963 |
| Mar 12, 2026 | 59,500.00 | 59,500.00 | 57,800.00 | 58,200.00 | 58,200.00 | -2.02% | 216,601 |
| Mar 11, 2026 | 59,000.00 | 59,800.00 | 57,500.00 | 59,400.00 | 59,400.00 | 4.21% | 94,202 |
| Mar 10, 2026 | 56,000.00 | 59,900.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 288,655 |
| Mar 9, 2026 | 60,000.00 | 62,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -9.97% | 985,079 |
| Mar 6, 2026 | 62,700.00 | 62,700.00 | 62,200.00 | 62,200.00 | 62,200.00 | -0.64% | 218,776 |
| Mar 5, 2026 | 63,500.00 | 63,500.00 | 62,600.00 | 62,600.00 | 62,600.00 | -0.79% | 136,547 |
| Mar 4, 2026 | 63,900.00 | 63,900.00 | 62,000.00 | 63,100.00 | 63,100.00 | -1.41% | 410,621 |
| Mar 3, 2026 | 63,700.00 | 64,900.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.47% | 291,176 |
| Mar 2, 2026 | 63,600.00 | 64,500.00 | 62,500.00 | 63,700.00 | 63,700.00 | 0.16% | 601,795 |
| Feb 27, 2026 | 63,500.00 | 63,600.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.16% | 231,007 |
| Feb 26, 2026 | 64,800.00 | 64,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | -2.01% | 242,629 |
| Feb 25, 2026 | 65,200.00 | 65,200.00 | 64,500.00 | 64,800.00 | 64,800.00 | 0.15% | 187,067 |
| Feb 24, 2026 | 63,500.00 | 65,300.00 | 63,500.00 | 64,700.00 | 64,700.00 | 2.05% | 274,776 |
| Feb 23, 2026 | 63,100.00 | 63,500.00 | 63,100.00 | 63,400.00 | 63,400.00 | 0.48% | 165,496 |
| Feb 13, 2026 | 63,000.00 | 63,400.00 | 62,900.00 | 63,100.00 | 63,100.00 | 0.16% | 77,536 |
| Feb 12, 2026 | 63,100.00 | 63,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | 0.16% | 69,807 |
| Feb 11, 2026 | 63,200.00 | 63,300.00 | 62,800.00 | 62,900.00 | 62,900.00 | - | 110,171 |
| Feb 10, 2026 | 63,500.00 | 63,600.00 | 62,700.00 | 62,900.00 | 62,900.00 | -0.79% | 260,213 |
| Feb 9, 2026 | 63,200.00 | 63,900.00 | 63,000.00 | 63,400.00 | 63,400.00 | 1.12% | 172,546 |