Tien Phong Plastic JSC

NTP
🏛️ vietnam →
62,000.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43,325.15 43,325.15 42,893.34 43,181.21 0.2M
2021-12-30 43,181.21 43,541.06 42,965.31 43,253.18 0.2M
2021-12-29 41,741.84 43,181.21 41,741.84 42,893.34 0.3M
2021-12-28 41,741.84 43,181.21 41,166.09 41,741.84 0.2M
2021-12-27 41,022.15 42,389.56 40,374.43 41,525.93 0.1M
2021-12-24 41,813.81 42,389.56 41,238.06 42,317.59 0.1M
2021-12-23 43,181.21 43,181.21 41,597.90 42,029.72 0.1M
2021-12-22 41,597.90 44,548.62 40,446.40 43,181.21 0.4M
2021-12-21 42,677.43 42,821.37 41,597.90 41,597.90 0.2M
2021-12-20 42,821.37 43,325.15 42,461.52 42,893.34 0.2M
2021-12-17 43,541.06 43,541.06 42,821.37 43,181.21 0.3M
2021-12-16 43,684.99 43,684.99 43,181.21 43,613.02 0.2M
2021-12-15 43,613.02 43,756.96 43,181.21 43,684.99 0.2M
2021-12-14 43,900.90 43,900.90 43,325.15 43,756.96 0.2M
2021-12-13 43,900.90 44,188.77 43,253.18 43,900.90 0.2M
2021-12-10 44,188.77 44,260.74 43,181.21 43,900.90 0.2M
2021-12-09 43,900.90 44,188.77 43,541.06 44,188.77 0.1M
2021-12-08 43,900.90 44,116.81 43,469.09 43,900.90 0.1M
2021-12-07 43,181.21 44,404.68 42,893.34 43,900.90 0.2M
2021-12-06 45,268.31 45,340.27 42,821.37 43,541.06 0.2M
2021-12-03 45,196.34 45,340.27 44,332.71 44,332.71 0.5M
2021-12-02 45,844.06 45,987.99 45,052.40 45,196.34 0.4M
2021-12-01 45,340.27 46,347.84 45,340.27 45,844.06 0.3M
2021-11-30 47,499.33 47,499.33 45,196.34 46,347.84 0.6M
2021-11-29 45,196.34 45,987.99 44,620.59 45,412.24 0.4M
2021-11-26 46,779.65 46,779.65 44,692.56 46,059.96 0.5M
2021-11-25 46,059.96 47,139.49 46,059.96 46,779.65 0.7M
2021-11-24 44,548.62 46,419.81 44,188.77 46,059.96 1.2M
2021-11-23 43,541.06 44,044.84 42,533.49 43,828.93 1.0M
2021-11-22 44,620.59 44,620.59 43,397.12 43,541.06 0.7M
2021-11-19 45,340.27 45,340.27 43,900.90 44,620.59 0.9M
2021-11-18 46,059.96 46,059.96 44,260.74 45,700.12 0.5M
2021-11-17 45,268.31 46,059.96 44,764.52 45,844.06 0.4M
2021-11-16 44,332.71 45,412.24 42,101.68 45,196.34 3.4M
2021-11-15 42,173.65 45,987.99 42,173.65 43,900.90 0.6M
2021-11-12 43,900.90 44,548.62 41,813.81 42,461.52 0.1M
2021-11-11 43,900.90 44,404.68 42,461.52 43,181.21 0.1M
2021-11-10 41,022.15 43,900.90 40,878.22 43,541.06 0.3M
2021-11-09 40,806.25 41,310.03 40,662.31 40,950.18 0.1M
2021-11-08 40,734.28 41,382.00 40,302.47 40,806.25 0.1M
2021-11-05 40,230.50 41,597.90 39,870.65 40,734.28 0.1M
2021-11-04 40,878.22 41,741.84 40,302.47 40,302.47 0.1M
2021-11-03 40,084.66 40,995.67 39,944.50 40,014.58 0.1M
2021-11-02 40,995.67 40,995.67 39,594.11 40,014.58 0.3M
2021-11-01 41,346.06 42,467.31 40,645.28 40,995.67 0.1M
2021-10-29 40,925.59 42,397.23 40,855.52 41,346.06 0.2M
2021-10-28 42,677.54 42,677.54 38,753.17 40,925.59 0.2M
2021-10-27 43,448.40 43,448.40 42,046.84 42,747.62 0.1M
2021-10-26 40,645.28 43,518.48 40,645.28 43,378.32 0.4M
2021-10-25 36,440.60 39,594.11 36,440.60 39,594.11 0.3M
2021-10-22 35,739.82 36,020.13 35,739.82 36,020.13 0.0M
2021-10-21 35,459.50 35,599.66 35,459.50 35,599.66 0.0M
2021-10-20 35,389.43 35,599.66 35,389.43 35,529.58 0.0M
2021-10-19 36,090.21 36,090.21 35,389.43 35,599.66 0.0M
2021-10-18 35,389.43 36,090.21 35,389.43 36,090.21 0.1M
2021-10-15 36,090.21 36,090.21 35,879.97 36,020.13 0.0M
2021-10-14 35,739.82 36,440.60 35,739.82 36,020.13 0.0M
2021-10-13 35,319.35 36,020.13 35,039.04 35,879.97 0.1M
2021-10-12 35,109.11 35,599.66 35,109.11 35,319.35 0.0M
2021-10-11 35,529.58 35,599.66 35,039.04 35,109.11 0.0M
2021-10-08 35,039.04 35,459.50 35,039.04 35,459.50 0.0M
2021-10-07 35,669.74 35,739.82 35,039.04 35,739.82 0.0M
2021-10-06 35,039.04 35,950.05 35,039.04 35,739.82 0.0M
2021-10-05 34,408.33 35,739.82 34,338.25 35,039.04 0.0M
2021-10-04 35,039.04 37,141.38 31,955.60 34,408.33 0.0M
2021-10-01 35,459.50 35,529.58 34,758.72 35,459.50 0.0M
2021-09-30 35,039.04 35,739.82 34,688.65 35,529.58 0.0M
2021-09-29 37,842.16 37,842.16 34,898.88 35,039.04 0.0M
2021-09-28 34,688.65 38,332.70 33,987.86 38,332.70 0.0M
2021-09-27 35,249.27 35,389.43 34,688.65 34,898.88 0.0M
2021-09-24 35,599.66 35,669.74 35,039.04 35,599.66 0.0M
2021-09-23 36,230.36 36,230.36 35,179.19 35,669.74 0.1M
2021-09-22 35,879.97 36,440.60 35,739.82 36,230.36 0.0M
2021-09-21 36,440.60 36,440.60 35,739.82 36,440.60 0.0M
2021-09-20 36,861.06 37,001.22 35,739.82 36,440.60 0.0M
2021-09-17 35,739.82 36,650.83 35,739.82 36,440.60 0.0M
2021-09-16 36,370.52 36,440.60 35,599.66 36,370.52 0.0M
2021-09-15 35,950.05 36,370.52 35,739.82 36,370.52 0.0M
2021-09-14 35,459.50 36,160.29 35,459.50 36,160.29 0.0M
2021-09-13 36,230.36 36,230.36 35,669.74 36,090.21 0.0M
2021-09-10 35,459.50 36,440.60 35,459.50 36,230.36 0.0M
2021-09-09 36,370.52 36,370.52 35,599.66 36,370.52 0.1M
2021-09-08 35,389.43 36,300.44 35,389.43 35,739.82 0.0M
2021-09-07 35,179.19 36,090.21 35,179.19 35,739.82 0.0M
2021-09-06 36,160.29 37,141.38 35,109.11 36,160.29 0.1M
2021-09-01 37,351.61 37,351.61 35,739.82 36,160.29 0.1M
2021-08-31 35,389.43 36,580.75 35,389.43 36,440.60 0.2M
2021-08-30 34,758.72 35,389.43 34,688.65 34,898.88 0.0M
2021-08-27 35,599.66 35,739.82 34,898.88 35,599.66 0.0M
2021-08-26 35,669.74 35,879.97 34,618.57 35,599.66 0.2M
2021-08-25 34,688.65 35,739.82 34,688.65 35,669.74 0.0M
2021-08-24 35,529.58 35,529.58 34,688.65 35,039.04 0.0M
2021-08-23 34,408.33 35,529.58 34,338.25 35,529.58 0.1M
2021-08-20 35,179.19 35,739.82 34,758.72 35,389.43 0.1M
2021-08-19 37,001.22 37,001.22 35,039.04 35,739.82 0.1M
2021-08-18 36,861.06 37,141.38 36,440.60 37,071.30 0.0M
2021-08-17 37,141.38 38,192.55 36,861.06 36,861.06 0.1M
2021-08-16 33,987.86 36,720.91 33,987.86 36,580.75 0.3M
2021-08-13 34,198.10 34,198.10 33,917.79 33,987.86 0.0M
2021-08-12 34,408.33 34,408.33 34,198.10 34,198.10 0.0M
2021-08-11 34,478.41 34,688.65 33,917.79 34,618.57 0.1M
2021-08-10 34,268.18 34,688.65 34,198.10 34,478.41 0.1M
2021-08-09 33,917.79 34,268.18 33,637.47 34,268.18 0.0M
2021-08-06 34,408.33 34,408.33 33,847.71 34,268.18 0.0M
2021-08-05 33,987.86 34,548.49 33,777.63 34,268.18 0.2M
2021-08-04 34,828.80 34,828.80 33,987.86 34,758.72 0.0M
2021-08-03 33,847.71 34,968.96 33,847.71 34,828.80 0.0M
2021-08-02 34,968.96 34,968.96 33,917.79 33,987.86 0.2M
2021-07-30 34,828.80 34,968.96 34,758.72 34,968.96 0.0M
2021-07-29 34,478.41 35,599.66 34,478.41 35,599.66 0.0M
2021-07-28 35,179.19 36,020.13 34,478.41 34,688.65 0.0M
2021-07-27 35,879.97 35,950.05 35,039.04 35,249.27 0.0M
2021-07-26 36,230.36 36,440.60 35,950.05 36,300.44 0.0M
2021-07-23 36,230.36 36,440.60 35,809.90 36,230.36 0.0M
2021-07-22 36,370.52 36,370.52 34,968.96 36,230.36 0.1M
2021-07-21 35,669.74 39,033.48 35,669.74 36,090.21 0.0M
2021-07-20 34,968.96 35,669.74 34,688.65 35,529.58 0.1M
2021-07-19 35,039.04 35,109.11 34,338.25 34,968.96 0.1M
2021-07-16 35,739.82 35,739.82 35,669.74 35,669.74 0.0M
2021-07-15 34,688.65 35,739.82 34,688.65 35,739.82 0.1M
2021-07-14 34,758.72 35,739.82 33,637.47 35,739.82 0.2M
2021-07-13 33,497.32 34,828.80 33,497.32 34,758.72 0.0M
2021-07-12 35,739.82 35,739.82 33,287.08 33,497.32 0.1M
2021-07-09 34,618.57 35,950.05 34,478.41 35,739.82 0.1M
2021-07-08 34,618.57 35,879.97 34,618.57 35,179.19 0.0M
2021-07-07 34,198.10 36,230.36 34,198.10 35,879.97 0.1M
2021-07-06 34,828.80 34,898.88 34,618.57 34,618.57 0.0M
2021-07-05 35,109.11 35,109.11 34,408.33 34,968.96 0.1M
2021-07-02 35,319.35 35,319.35 34,898.88 35,179.19 0.0M
2021-07-01 35,599.66 35,599.66 35,319.35 35,319.35 0.0M
2021-06-30 35,459.50 35,599.66 35,389.43 35,599.66 0.0M
2021-06-29 36,090.21 36,090.21 35,529.58 35,529.58 0.0M
2021-06-28 36,300.44 36,440.60 36,090.21 36,440.60 0.0M
2021-06-25 36,020.13 37,281.53 36,020.13 36,790.99 0.0M
2021-06-24 36,440.60 37,211.45 35,039.04 36,230.36 0.0M
2021-06-23 36,861.06 36,861.06 36,440.60 36,510.68 0.0M
2021-06-22 36,861.06 37,211.45 36,300.44 37,141.38 0.1M
2021-06-21 37,842.16 37,842.16 36,580.75 36,861.06 0.0M
2021-06-18 35,739.82 37,842.16 35,389.43 37,772.08 0.1M
2021-06-17 35,389.43 36,160.29 35,249.27 36,090.21 0.1M
2021-06-16 35,389.43 36,300.44 35,109.11 35,459.50 0.0M
2021-06-15 35,389.43 36,370.52 35,389.43 36,300.44 0.1M
2021-06-14 34,618.57 36,020.13 34,618.57 35,389.43 0.1M
2021-06-11 37,141.38 37,141.38 34,338.25 34,618.57 0.0M
2021-06-10 34,057.94 34,968.96 33,427.24 34,268.18 0.2M
2021-06-09 32,586.30 34,548.49 32,586.30 33,987.86 0.3M
2021-06-08 33,427.24 33,777.63 32,586.30 32,936.69 0.0M
2021-06-07 32,235.91 33,567.40 32,235.91 33,427.24 0.3M
2021-06-04 33,217.00 33,637.47 31,535.13 32,376.07 0.1M
2021-06-03 32,235.91 33,287.08 31,815.44 33,217.00 0.3M
2021-06-02 30,834.35 31,885.52 30,694.20 31,745.37 0.2M
2021-06-01 31,675.29 32,586.30 30,203.65 30,834.35 0.1M
2021-05-31 31,254.82 31,815.44 29,783.18 31,675.29 0.2M
2021-05-28 31,535.13 31,885.52 30,133.57 31,254.82 0.1M
2021-05-27 30,624.12 32,165.83 30,343.81 31,535.13 0.5M
2021-05-26 29,432.79 30,974.51 28,802.09 30,694.20 0.3M
2021-05-25 30,133.57 30,974.51 29,432.79 29,432.79 0.2M
2021-05-24 29,362.71 30,273.73 28,381.62 30,133.57 0.4M
2021-05-21 28,031.23 29,783.18 28,031.23 29,362.71 0.5M
2021-05-20 27,680.84 29,012.32 27,680.84 28,451.70 0.4M
2021-05-19 26,279.28 27,820.99 26,279.28 27,680.84 0.6M
2021-05-18 24,947.79 26,279.28 24,527.32 26,279.28 0.5M
2021-05-17 25,228.11 25,228.11 24,877.72 25,087.95 0.1M
2021-05-14 25,228.11 25,228.11 24,947.79 25,228.11 0.0M
2021-05-13 25,368.26 25,928.89 24,877.72 25,228.11 0.1M
2021-05-12 25,578.50 25,578.50 25,158.03 25,298.18 0.0M
2021-05-11 25,858.81 25,998.96 25,228.11 25,648.57 0.0M
2021-05-10 25,228.11 26,069.04 24,597.40 25,928.89 0.2M
2021-05-07 25,578.50 25,578.50 25,228.11 25,228.11 0.0M
2021-05-06 25,709.23 25,913.81 25,231.87 25,368.25 0.1M
2021-05-05 24,754.51 25,845.61 24,754.51 25,641.03 0.4M
2021-05-04 24,413.54 24,890.90 24,004.37 24,754.51 0.1M
2021-04-29 24,208.95 24,413.54 24,208.95 24,413.54 0.0M
2021-04-28 24,686.31 24,686.31 23,867.98 24,004.37 0.0M
2021-04-27 23,867.98 24,822.70 23,731.59 24,686.31 0.2M
2021-04-26 24,208.95 24,208.95 23,867.98 23,867.98 0.0M
2021-04-23 24,208.95 24,208.95 23,867.98 23,936.18 0.1M
2021-04-22 24,345.34 24,413.54 23,867.98 24,140.76 0.0M
2021-04-20 23,663.40 23,867.98 23,595.20 23,595.20 0.1M
2021-04-19 23,867.98 24,004.37 23,527.01 23,663.40 0.0M
2021-04-16 24,277.15 24,277.15 23,731.59 23,731.59 0.0M
2021-04-15 24,345.34 24,345.34 24,208.95 24,208.95 0.0M
2021-04-14 24,140.76 24,481.73 24,140.76 24,277.15 0.1M
2021-04-13 24,481.73 24,481.73 24,208.95 24,277.15 0.1M
2021-04-12 24,686.31 24,686.31 24,481.73 24,481.73 0.0M
2021-04-09 24,754.51 24,754.51 24,618.12 24,686.31 0.1M
2021-04-08 24,890.90 24,890.90 24,618.12 24,686.31 0.0M
2021-04-07 24,686.31 24,890.90 24,549.92 24,822.70 0.1M
2021-04-06 24,822.70 24,822.70 24,618.12 24,686.31 0.0M
2021-04-05 24,754.51 24,754.51 24,549.92 24,754.51 0.0M
2021-04-02 24,686.31 24,822.70 24,618.12 24,754.51 0.0M
2021-04-01 24,549.92 24,890.90 24,481.73 24,686.31 0.1M
2021-03-31 24,754.51 24,890.90 24,481.73 24,549.92 0.0M
2021-03-30 24,890.90 24,959.09 24,549.92 24,549.92 0.0M
2021-03-29 24,754.51 24,754.51 24,481.73 24,754.51 0.0M
2021-03-26 24,345.34 24,549.92 24,277.15 24,549.92 0.1M
2021-03-25 24,481.73 24,481.73 24,345.34 24,345.34 0.0M
2021-03-24 24,549.92 24,618.12 24,345.34 24,481.73 0.1M
2021-03-23 24,754.51 24,822.70 24,618.12 24,686.31 0.1M
2021-03-22 24,822.70 24,822.70 24,618.12 24,754.51 0.0M
2021-03-19 24,754.51 24,822.70 24,618.12 24,822.70 0.0M
2021-03-18 24,754.51 24,822.70 24,549.92 24,754.51 0.1M
2021-03-17 24,754.51 24,822.70 24,549.92 24,686.31 0.1M
2021-03-16 24,959.09 24,959.09 24,686.31 24,754.51 0.0M
2021-03-15 24,959.09 25,095.48 24,890.90 24,890.90 0.1M
2021-03-12 25,231.87 25,231.87 24,890.90 24,959.09 0.0M
2021-03-11 25,027.28 25,231.87 24,890.90 25,231.87 0.0M
2021-03-10 25,300.06 25,300.06 24,822.70 25,027.28 0.1M
2021-03-09 25,436.45 25,436.45 25,095.48 25,300.06 0.0M
2021-03-08 25,436.45 26,050.20 25,436.45 25,436.45 0.1M
2021-03-05 25,027.28 25,504.64 24,822.70 25,436.45 0.2M
2021-03-04 24,686.31 24,890.90 24,413.54 24,754.51 0.1M
2021-03-03 24,618.12 24,618.12 24,413.54 24,549.92 0.0M
2021-03-02 24,549.92 24,618.12 24,345.34 24,618.12 0.1M
2021-03-01 24,822.70 24,822.70 24,345.34 24,413.54 0.0M
2021-02-26 24,004.37 24,413.54 24,004.37 24,413.54 0.0M
2021-02-25 24,481.73 24,481.73 24,208.95 24,277.15 0.0M
2021-02-24 24,686.31 24,686.31 24,345.34 24,481.73 0.1M
2021-02-23 24,618.12 24,890.90 24,618.12 24,686.31 0.0M
2021-02-22 24,549.92 24,890.90 24,549.92 24,618.12 0.0M
2021-02-19 23,867.98 24,890.90 23,867.98 24,890.90 0.1M
2021-02-18 23,731.59 24,754.51 23,663.40 24,549.92 0.1M
2021-02-17 23,458.81 23,799.79 23,458.81 23,595.20 0.0M
2021-02-09 23,049.65 23,527.01 23,049.65 23,458.81 0.0M
2021-02-08 23,254.23 23,799.79 23,049.65 23,186.04 0.0M
2021-02-05 23,322.43 23,731.59 23,186.04 23,254.23 0.1M
2021-02-04 23,458.81 23,458.81 23,186.04 23,254.23 0.0M
2021-02-03 23,186.04 23,527.01 23,186.04 23,458.81 0.0M
2021-02-02 22,913.26 23,322.43 22,845.07 23,254.23 0.0M
2021-02-01 23,186.04 23,254.23 22,913.26 23,254.23 0.0M
2021-01-29 21,822.15 23,731.59 21,822.15 23,527.01 0.1M
2021-01-28 24,277.15 24,277.15 22,094.93 22,094.93 0.2M
2021-01-27 24,549.92 24,549.92 24,140.76 24,481.73 0.1M
2021-01-26 24,549.92 24,890.90 24,277.15 24,549.92 0.1M
2021-01-25 24,549.92 24,959.09 24,481.73 24,890.90 0.1M
2021-01-22 25,163.67 25,163.67 25,027.28 25,027.28 0.0M
2021-01-21 24,549.92 25,163.67 24,345.34 25,163.67 0.1M
2021-01-20 24,822.70 24,822.70 23,867.98 24,549.92 0.1M
2021-01-19 25,504.64 25,641.03 23,663.40 24,549.92 0.1M
2021-01-18 25,913.81 25,913.81 25,300.06 25,504.64 0.1M
2021-01-15 25,913.81 26,118.39 25,845.61 26,050.20 0.1M
2021-01-14 26,527.56 26,527.56 26,050.20 26,050.20 0.1M
2021-01-13 25,231.87 26,459.36 25,231.87 26,322.97 0.3M
2021-01-12 25,095.48 25,163.67 24,959.09 25,163.67 0.1M
2021-01-11 24,959.09 25,300.06 24,959.09 25,095.48 0.1M
2021-01-08 24,890.90 25,231.87 24,890.90 24,959.09 0.0M
2021-01-07 27,414.08 27,414.08 24,890.90 25,163.67 0.1M
2021-01-06 25,368.25 25,368.25 24,890.90 24,959.09 0.1M
2021-01-05 25,300.06 25,572.84 25,163.67 25,368.25 0.1M
2021-01-04 24,890.90 25,572.84 24,549.92 25,300.06 0.2M