Tien Phong Plastic JSC (HNX:NTP)
Vietnam
· Delayed Price · Currency is VND 62,200
-400 (-0.64%)
At close: Mar 6, 2026
Tien Phong Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 63,100.00 | 63,200.00 | 62,600.00 | 62,700.00 | 62,700.00 | -0.63% | 325,196 |
| Feb 5, 2026 | 64,800.00 | 65,500.00 | 62,800.00 | 63,100.00 | 63,100.00 | -2.62% | 367,197 |
| Feb 4, 2026 | 64,900.00 | 66,500.00 | 64,000.00 | 64,800.00 | 64,800.00 | -0.31% | 281,238 |
| Feb 3, 2026 | 62,600.00 | 69,000.00 | 62,500.00 | 65,000.00 | 65,000.00 | 3.50% | 887,859 |
| Feb 2, 2026 | 63,200.00 | 63,800.00 | 62,500.00 | 62,800.00 | 62,800.00 | -0.63% | 179,282 |
| Jan 30, 2026 | 62,500.00 | 63,800.00 | 62,500.00 | 63,200.00 | 63,200.00 | 0.80% | 191,797 |
| Jan 29, 2026 | 63,000.00 | 63,700.00 | 62,600.00 | 62,700.00 | 62,700.00 | -0.48% | 178,894 |
| Jan 28, 2026 | 63,500.00 | 63,600.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.16% | 178,578 |
| Jan 27, 2026 | 62,100.00 | 63,500.00 | 62,100.00 | 63,100.00 | 63,100.00 | 1.61% | 203,700 |
| Jan 26, 2026 | 63,300.00 | 64,000.00 | 62,000.00 | 62,100.00 | 62,100.00 | -2.36% | 922,288 |
| Jan 23, 2026 | 64,000.00 | 64,900.00 | 63,400.00 | 63,600.00 | 63,600.00 | -0.63% | 754,599 |
| Jan 22, 2026 | 63,900.00 | 65,100.00 | 63,500.00 | 64,000.00 | 64,000.00 | 0.16% | 930,658 |
| Jan 21, 2026 | 66,400.00 | 66,500.00 | 63,000.00 | 63,900.00 | 63,900.00 | -3.77% | 1,559,845 |
| Jan 20, 2026 | 70,000.00 | 71,500.00 | 66,400.00 | 66,400.00 | 66,400.00 | -5.82% | 1,537,385 |
| Jan 19, 2026 | 72,200.00 | 72,500.00 | 70,100.00 | 70,500.00 | 70,500.00 | -1.54% | 348,541 |
| Jan 16, 2026 | 73,700.00 | 76,100.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.65% | 836,387 |
| Jan 15, 2026 | 76,000.00 | 80,800.00 | 71,900.00 | 72,800.00 | 72,800.00 | -1.49% | 653,462 |
| Jan 14, 2026 | 67,200.00 | 73,900.00 | 67,000.00 | 73,900.00 | 73,900.00 | 9.97% | 1,971,249 |
| Jan 13, 2026 | 66,800.00 | 67,700.00 | 65,900.00 | 67,200.00 | 67,200.00 | 0.90% | 496,076 |
| Jan 12, 2026 | 65,800.00 | 68,000.00 | 64,900.00 | 66,600.00 | 66,600.00 | 1.22% | 693,076 |
| Jan 9, 2026 | 66,500.00 | 67,500.00 | 65,500.00 | 65,800.00 | 64,300.00 | -0.75% | 530,102 |
| Jan 8, 2026 | 64,800.00 | 67,500.00 | 64,800.00 | 66,300.00 | 64,788.60 | 2.47% | 875,782 |
| Jan 7, 2026 | 63,700.00 | 65,500.00 | 63,400.00 | 64,700.00 | 63,225.08 | 1.57% | 254,690 |
| Jan 6, 2026 | 64,000.00 | 64,500.00 | 63,100.00 | 63,700.00 | 62,247.87 | -0.31% | 225,605 |
| Jan 5, 2026 | 65,000.00 | 65,800.00 | 63,700.00 | 63,900.00 | 62,443.31 | -3.03% | 141,706 |
| Dec 31, 2025 | 63,400.00 | 65,900.00 | 63,200.00 | 65,900.00 | 64,397.72 | 3.94% | 206,225 |
| Dec 30, 2025 | 63,500.00 | 64,000.00 | 63,000.00 | 63,400.00 | 61,954.71 | -0.16% | 114,671 |
| Dec 29, 2025 | 63,100.00 | 63,800.00 | 63,000.00 | 63,500.00 | 62,052.43 | 0.63% | 82,451 |
| Dec 26, 2025 | 63,500.00 | 63,700.00 | 62,600.00 | 63,100.00 | 61,661.55 | -0.94% | 487,765 |
| Dec 25, 2025 | 63,700.00 | 64,300.00 | 63,700.00 | 63,700.00 | 62,247.87 | -0.16% | 109,264 |
| Dec 24, 2025 | 64,200.00 | 64,700.00 | 63,800.00 | 63,800.00 | 62,345.59 | -0.62% | 161,153 |
| Dec 23, 2025 | 64,600.00 | 65,600.00 | 64,100.00 | 64,200.00 | 62,736.47 | -0.47% | 195,430 |
| Dec 22, 2025 | 63,800.00 | 64,600.00 | 63,600.00 | 64,500.00 | 63,029.64 | 0.78% | 108,024 |
| Dec 19, 2025 | 65,000.00 | 65,300.00 | 63,200.00 | 64,000.00 | 62,541.03 | -1.39% | 278,113 |
| Dec 18, 2025 | 65,700.00 | 65,900.00 | 64,600.00 | 64,900.00 | 63,420.52 | -0.92% | 103,798 |
| Dec 17, 2025 | 64,000.00 | 65,600.00 | 64,000.00 | 65,500.00 | 64,006.84 | 2.83% | 314,506 |
| Dec 16, 2025 | 63,400.00 | 64,300.00 | 63,000.00 | 63,700.00 | 62,247.87 | 0.63% | 198,639 |
| Dec 15, 2025 | 65,000.00 | 65,400.00 | 63,000.00 | 63,300.00 | 61,856.99 | -2.62% | 247,281 |
| Dec 12, 2025 | 65,600.00 | 67,900.00 | 65,000.00 | 65,000.00 | 63,518.24 | -1.07% | 403,758 |
| Dec 11, 2025 | 63,600.00 | 66,900.00 | 63,600.00 | 65,700.00 | 64,202.28 | 3.30% | 502,547 |
| Dec 10, 2025 | 63,600.00 | 63,900.00 | 63,400.00 | 63,600.00 | 62,150.15 | -0.16% | 51,845 |
| Dec 9, 2025 | 64,000.00 | 64,200.00 | 62,900.00 | 63,700.00 | 62,247.87 | -0.31% | 199,820 |
| Dec 8, 2025 | 64,300.00 | 64,700.00 | 63,900.00 | 63,900.00 | 62,443.31 | -0.62% | 155,449 |
| Dec 5, 2025 | 64,500.00 | 65,500.00 | 64,300.00 | 64,300.00 | 62,834.19 | -0.31% | 130,872 |
| Dec 4, 2025 | 65,000.00 | 65,700.00 | 63,900.00 | 64,500.00 | 63,029.64 | - | 186,073 |
| Dec 3, 2025 | 64,400.00 | 64,500.00 | 63,900.00 | 64,500.00 | 63,029.64 | 0.47% | 107,081 |
| Dec 2, 2025 | 64,800.00 | 65,200.00 | 64,000.00 | 64,200.00 | 62,736.47 | -0.47% | 133,167 |
| Dec 1, 2025 | 64,000.00 | 67,000.00 | 63,900.00 | 64,500.00 | 63,029.64 | 0.78% | 212,814 |
| Nov 28, 2025 | 63,500.00 | 64,200.00 | 63,400.00 | 64,000.00 | 62,541.03 | 0.79% | 87,678 |
| Nov 27, 2025 | 63,000.00 | 63,700.00 | 63,000.00 | 63,500.00 | 62,052.43 | 0.63% | 39,837 |
| Nov 26, 2025 | 63,000.00 | 63,800.00 | 62,600.00 | 63,100.00 | 61,661.55 | 0.80% | 106,506 |
| Nov 25, 2025 | 63,600.00 | 63,600.00 | 62,300.00 | 62,600.00 | 61,172.95 | -1.57% | 128,830 |
| Nov 24, 2025 | 64,100.00 | 64,200.00 | 63,500.00 | 63,600.00 | 62,150.15 | -0.63% | 147,460 |
| Nov 21, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 64,000.00 | 62,541.03 | -1.54% | 117,994 |
| Nov 20, 2025 | 64,400.00 | 66,800.00 | 64,200.00 | 65,000.00 | 63,518.24 | 1.56% | 404,976 |
| Nov 19, 2025 | 63,200.00 | 64,600.00 | 63,200.00 | 64,000.00 | 62,541.03 | 1.27% | 237,158 |
| Nov 18, 2025 | 63,600.00 | 63,800.00 | 63,100.00 | 63,200.00 | 61,759.27 | -0.47% | 127,718 |
| Nov 17, 2025 | 63,800.00 | 64,500.00 | 63,300.00 | 63,500.00 | 62,052.43 | -0.47% | 75,082 |
| Nov 14, 2025 | 63,500.00 | 64,300.00 | 63,300.00 | 63,800.00 | 62,345.59 | 0.47% | 93,198 |
| Nov 13, 2025 | 63,200.00 | 64,000.00 | 63,100.00 | 63,500.00 | 62,052.43 | 1.28% | 100,564 |
| Nov 12, 2025 | 62,100.00 | 63,200.00 | 62,100.00 | 62,700.00 | 61,270.67 | 0.97% | 49,408 |
| Nov 11, 2025 | 62,200.00 | 62,500.00 | 62,000.00 | 62,100.00 | 60,684.35 | -0.16% | 172,428 |
| Nov 10, 2025 | 63,400.00 | 63,400.00 | 62,200.00 | 62,200.00 | 60,782.07 | -1.27% | 78,936 |
| Nov 7, 2025 | 64,500.00 | 64,500.00 | 63,000.00 | 63,000.00 | 61,563.83 | -2.33% | 76,886 |
| Nov 6, 2025 | 64,000.00 | 64,800.00 | 63,000.00 | 64,500.00 | 63,029.64 | 2.38% | 156,377 |
| Nov 5, 2025 | 63,300.00 | 63,800.00 | 63,000.00 | 63,000.00 | 61,563.83 | -0.32% | 94,090 |
| Nov 4, 2025 | 63,000.00 | 64,000.00 | 61,200.00 | 63,200.00 | 61,759.27 | 0.32% | 334,478 |
| Nov 3, 2025 | 64,100.00 | 64,900.00 | 63,000.00 | 63,000.00 | 61,563.83 | -1.56% | 398,215 |
| Oct 31, 2025 | 65,400.00 | 65,500.00 | 64,000.00 | 64,000.00 | 62,541.03 | -1.23% | 230,621 |
| Oct 30, 2025 | 65,400.00 | 67,400.00 | 64,600.00 | 64,800.00 | 63,322.80 | -0.15% | 468,640 |
| Oct 29, 2025 | 65,900.00 | 66,100.00 | 64,800.00 | 64,900.00 | 63,420.52 | -1.52% | 333,137 |
| Oct 28, 2025 | 64,500.00 | 65,900.00 | 63,100.00 | 65,900.00 | 64,397.72 | 2.17% | 220,404 |
| Oct 27, 2025 | 66,000.00 | 66,900.00 | 64,500.00 | 64,500.00 | 63,029.64 | -2.27% | 231,598 |
| Oct 24, 2025 | 67,500.00 | 67,500.00 | 66,000.00 | 66,000.00 | 64,495.44 | -1.35% | 316,966 |
| Oct 23, 2025 | 67,000.00 | 67,800.00 | 66,700.00 | 66,900.00 | 65,374.92 | 1.21% | 380,443 |
| Oct 22, 2025 | 67,100.00 | 68,500.00 | 64,100.00 | 66,100.00 | 64,593.16 | 1.07% | 573,052 |
| Oct 21, 2025 | 63,200.00 | 66,300.00 | 63,200.00 | 65,400.00 | 63,909.12 | 3.48% | 357,619 |
| Oct 20, 2025 | 66,600.00 | 67,500.00 | 63,100.00 | 63,200.00 | 61,759.27 | -5.11% | 224,018 |
| Oct 17, 2025 | 66,000.00 | 68,200.00 | 65,100.00 | 66,600.00 | 65,081.76 | 2.30% | 940,251 |
| Oct 16, 2025 | 63,600.00 | 65,400.00 | 63,600.00 | 65,100.00 | 63,615.96 | 3.33% | 412,721 |
| Oct 15, 2025 | 63,300.00 | 63,900.00 | 62,200.00 | 63,000.00 | 61,563.83 | - | 228,884 |
| Oct 14, 2025 | 63,000.00 | 64,500.00 | 62,600.00 | 63,000.00 | 61,563.83 | - | 297,749 |
| Oct 13, 2025 | 63,000.00 | 63,500.00 | 62,500.00 | 63,000.00 | 61,563.83 | -0.94% | 125,936 |
| Oct 10, 2025 | 63,900.00 | 64,500.00 | 63,500.00 | 63,600.00 | 62,150.15 | -0.47% | 100,850 |