Tien Phong Plastic JSC (HNX:NTP)
Vietnam · Delayed Price · Currency is VND 55,100
+100 (0.18%)
At close: Nov 4, 2026
Tien Phong Plastic JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 55,000.00 | 55,400.00 | 54,500.00 | 55,100.00 | 55,100.00 | 0.18% | 148,987 |
| Nov 3, 2026 | 54,000.00 | 56,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 2.61% | 292,190 |
| Nov 2, 2026 | 54,000.00 | 54,800.00 | 53,200.00 | 53,600.00 | 53,600.00 | -0.74% | 296,130 |
| Oct 30, 2026 | 53,800.00 | 55,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.37% | 212,384 |
| Oct 29, 2026 | 53,000.00 | 54,300.00 | 52,900.00 | 53,800.00 | 53,800.00 | 2.09% | 672,131 |
| Oct 28, 2026 | 52,500.00 | 52,800.00 | 52,500.00 | 52,700.00 | 52,700.00 | 0.57% | 64,248 |
| Oct 27, 2026 | 52,500.00 | 52,500.00 | 52,300.00 | 52,400.00 | 52,400.00 | -0.19% | 455,928 |
| Oct 26, 2026 | 53,500.00 | 53,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.94% | 284,824 |
| Oct 23, 2026 | 53,300.00 | 53,700.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.56% | 519,175 |
| Oct 22, 2026 | 53,500.00 | 53,600.00 | 52,800.00 | 53,300.00 | 53,300.00 | 0.57% | 388,144 |
| Oct 21, 2026 | 51,900.00 | 53,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.32% | 545,600 |
| Oct 20, 2026 | 51,800.00 | 51,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | - | 134,773 |
| Oct 19, 2026 | 54,000.00 | 54,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | -2.63% | 452,818 |
| Oct 16, 2026 | 53,300.00 | 53,300.00 | 52,600.00 | 53,200.00 | 53,200.00 | 0.95% | 77,450 |
| Oct 15, 2026 | 52,500.00 | 53,300.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.38% | 82,559 |
| Oct 14, 2026 | 53,000.00 | 53,900.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.56% | 281,775 |
| Oct 13, 2026 | 53,900.00 | 53,900.00 | 52,700.00 | 53,200.00 | 53,200.00 | -1.30% | 95,478 |
| Oct 12, 2026 | 54,100.00 | 54,500.00 | 53,800.00 | 53,900.00 | 53,900.00 | -0.19% | 402,165 |
| Oct 9, 2026 | 52,600.00 | 54,000.00 | 52,300.00 | 54,000.00 | 54,000.00 | 2.08% | 324,040 |
| Oct 8, 2026 | 52,700.00 | 53,800.00 | 52,700.00 | 52,900.00 | 52,900.00 | 0.38% | 196,114 |
| Oct 7, 2026 | 51,300.00 | 52,700.00 | 51,300.00 | 52,700.00 | 52,700.00 | 2.33% | 141,065 |
| Oct 6, 2026 | 52,800.00 | 52,800.00 | 51,300.00 | 51,500.00 | 51,500.00 | -1.15% | 66,226 |
| Oct 5, 2026 | 51,400.00 | 52,100.00 | 51,300.00 | 52,100.00 | 52,100.00 | 1.56% | 71,591 |
| Oct 2, 2026 | 52,100.00 | 52,100.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.54% | 241,572 |
| Oct 1, 2026 | 53,000.00 | 53,200.00 | 52,100.00 | 52,100.00 | 52,100.00 | -0.76% | 102,787 |
| Sep 30, 2026 | 52,300.00 | 53,300.00 | 52,300.00 | 52,500.00 | 52,500.00 | 0.19% | 112,686 |
| Sep 29, 2026 | 52,500.00 | 53,200.00 | 52,100.00 | 52,400.00 | 52,400.00 | -0.38% | 182,153 |
| Sep 28, 2026 | 52,500.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.19% | 91,540 |
| Sep 25, 2026 | 52,600.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.76% | 174,752 |
| Sep 24, 2026 | 53,500.00 | 53,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.12% | 68,978 |
| Sep 23, 2026 | 53,500.00 | 55,100.00 | 53,400.00 | 53,500.00 | 53,500.00 | - | 207,886 |
| Sep 22, 2026 | 53,000.00 | 54,100.00 | 52,300.00 | 53,500.00 | 53,500.00 | 1.90% | 187,932 |
| Sep 21, 2026 | 52,100.00 | 53,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | - | 118,161 |
| Sep 18, 2026 | 53,600.00 | 53,800.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 104,130 |
| Sep 17, 2026 | 52,100.00 | 54,000.00 | 51,500.00 | 52,700.00 | 52,700.00 | 0.76% | 346,732 |
| Sep 16, 2026 | 52,000.00 | 53,400.00 | 51,600.00 | 52,300.00 | 52,300.00 | - | 101,321 |
| Sep 15, 2026 | 51,400.00 | 52,300.00 | 51,300.00 | 52,300.00 | 52,300.00 | 1.75% | 164,580 |
| Sep 14, 2026 | 53,900.00 | 53,900.00 | 51,100.00 | 51,400.00 | 51,400.00 | -4.64% | 249,276 |
| Sep 11, 2026 | 55,000.00 | 55,000.00 | 53,400.00 | 53,900.00 | 53,900.00 | -2.18% | 237,438 |
| Sep 10, 2026 | 52,200.00 | 55,500.00 | 52,100.00 | 55,100.00 | 55,100.00 | 5.35% | 1,055,686 |
| Sep 9, 2026 | 51,200.00 | 52,300.00 | 50,700.00 | 52,300.00 | 52,300.00 | 2.15% | 235,110 |
| Sep 8, 2026 | 50,000.00 | 51,500.00 | 46,400.00 | 51,200.00 | 51,200.00 | -0.58% | 85,776 |
| Sep 7, 2026 | 50,100.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,500.00 | 2.79% | 345,816 |
| Sep 4, 2026 | 50,100.00 | 50,200.00 | 49,800.00 | 50,100.00 | 50,100.00 | - | 68,982 |
| Sep 3, 2026 | 50,000.00 | 50,400.00 | 49,600.00 | 50,100.00 | 50,100.00 | - | 119,116 |
| 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 |