Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 50,300
-500 (-0.98%)
At close: Jun 29, 2026
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 49,750.00 | 49,750.00 | 49,166.67 | 49,333.33 | 49,333.33 | -0.84% | 66,320 |
| Jun 1, 2026 | 50,500.00 | 50,500.00 | 49,166.67 | 49,750.00 | 49,750.00 | -0.67% | 49,635 |
| May 29, 2026 | 50,083.33 | 50,500.00 | 49,166.67 | 50,083.33 | 50,083.33 | - | 67,600 |
| May 28, 2026 | 51,916.67 | 51,916.67 | 49,500.00 | 50,083.33 | 50,083.33 | -1.31% | 94,146 |
| May 27, 2026 | 49,416.67 | 50,750.00 | 49,083.33 | 50,750.00 | 50,750.00 | 2.87% | 172,892 |
| May 26, 2026 | 50,000.00 | 50,000.00 | 49,250.00 | 49,333.33 | 49,333.33 | 0.17% | 41,626 |
| May 25, 2026 | 50,500.00 | 51,083.33 | 50,500.00 | 50,500.00 | 49,250.00 | - | 53,635 |
| May 22, 2026 | 50,833.33 | 50,916.67 | 50,500.00 | 50,500.00 | 49,250.00 | -0.98% | 61,160 |
| May 21, 2026 | 50,666.67 | 51,250.00 | 50,416.67 | 51,000.00 | 49,737.62 | 1.83% | 67,974 |
| May 20, 2026 | 50,916.67 | 51,250.00 | 49,333.33 | 50,083.33 | 48,843.65 | -1.64% | 68,980 |
| May 19, 2026 | 51,333.33 | 51,666.67 | 50,750.00 | 50,916.67 | 49,656.35 | -0.97% | 163,855 |
| May 18, 2026 | 52,500.00 | 52,500.00 | 51,250.00 | 51,416.67 | 50,143.98 | -0.48% | 62,116 |
| May 15, 2026 | 51,583.33 | 51,916.67 | 51,333.33 | 51,666.67 | 50,387.79 | 0.16% | 110,836 |
| May 14, 2026 | 51,416.67 | 51,750.00 | 51,333.33 | 51,583.33 | 50,306.52 | 0.32% | 46,902 |
| May 13, 2026 | 51,666.67 | 51,916.67 | 51,250.00 | 51,416.67 | 50,143.98 | - | 151,221 |
| May 12, 2026 | 51,250.00 | 51,750.00 | 51,166.67 | 51,416.67 | 50,143.98 | 0.16% | 157,360 |
| May 11, 2026 | 51,166.67 | 52,000.00 | 51,166.67 | 51,333.33 | 50,062.71 | 0.82% | 339,654 |
| May 8, 2026 | 51,666.67 | 51,666.67 | 50,750.00 | 50,916.67 | 49,656.35 | -1.45% | 185,847 |
| May 7, 2026 | 50,083.33 | 51,750.00 | 50,000.00 | 51,666.67 | 50,387.79 | 3.16% | 425,565 |
| May 6, 2026 | 50,416.67 | 50,500.00 | 49,666.67 | 50,083.33 | 48,843.65 | -0.66% | 67,304 |
| May 5, 2026 | 49,166.67 | 50,500.00 | 48,916.67 | 50,416.67 | 49,168.73 | 2.89% | 242,554 |
| May 4, 2026 | 49,416.67 | 49,416.67 | 48,833.33 | 49,000.00 | 47,787.13 | 0.51% | 17,350 |
| Apr 29, 2026 | 49,500.00 | 49,500.00 | 48,750.00 | 48,750.00 | 47,543.32 | -1.18% | 121,646 |
| Apr 28, 2026 | 50,000.00 | 50,000.00 | 49,166.67 | 49,333.33 | 48,112.21 | 0.17% | 61,850 |
| Apr 24, 2026 | 50,166.67 | 50,666.67 | 48,750.00 | 49,250.00 | 48,030.94 | -1.66% | 116,922 |
| Apr 23, 2026 | 51,000.00 | 51,000.00 | 49,833.33 | 50,083.33 | 48,843.65 | -1.80% | 200,704 |
| Apr 22, 2026 | 50,250.00 | 51,416.67 | 50,250.00 | 51,000.00 | 49,737.62 | -0.33% | 175,641 |
| Apr 21, 2026 | 50,833.33 | 51,500.00 | 50,750.00 | 51,166.67 | 49,900.17 | 0.66% | 192,360 |
| Apr 20, 2026 | 50,166.67 | 51,000.00 | 49,666.67 | 50,833.33 | 49,575.08 | 1.84% | 382,388 |
| Apr 17, 2026 | 49,333.33 | 50,333.33 | 49,083.33 | 49,916.67 | 48,681.11 | 1.18% | 186,195 |
| Apr 16, 2026 | 48,750.00 | 49,750.00 | 48,416.67 | 49,333.33 | 48,112.21 | 0.17% | 207,117 |