Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NTP.VN stock page

Tien Phong Plastic JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2355,799.9659,199.9653,999.9659,199.9633,745.891,201,428
2024-05-2249,099.9753,899.9648,999.9753,899.9630,724.72857,309
2024-05-2147,999.9750,999.9747,999.9748,999.9727,931.56480,399
2024-05-2043,099.9746,999.9743,099.9746,999.9726,791.50293,839
2024-05-1742,699.9742,799.9742,399.9742,799.9724,397.3751,098
2024-05-1642,499.9742,699.9742,499.9742,699.9724,340.3620,120
2024-05-1542,499.9742,599.9742,199.9742,499.9724,226.3669,081
2024-05-1442,299.9742,299.9741,999.9742,299.9724,112.3539,674
2024-05-1342,199.9742,399.9742,199.9742,299.9724,112.35147,314
2024-05-1041,999.9742,299.9741,999.9742,199.9724,055.3546,733
2024-05-0942,499.9742,499.9741,999.9741,999.9723,941.3459,238
2024-05-0841,699.9742,299.9741,699.9742,199.9724,055.3583,426
2024-05-0741,799.9742,299.9741,799.9742,299.9724,112.3579,778
2024-05-0641,499.9741,999.9741,499.9741,799.9723,827.3374,831
2024-05-0341,299.9741,799.9741,199.9741,699.9723,770.3358,584
2024-05-0240,799.9741,499.9740,799.9741,299.9723,542.3268,147
2024-04-2639,999.9740,799.9739,699.9740,799.9723,257.30276,578
2024-04-2539,999.9740,499.9739,899.9739,999.9722,801.28265,106
2024-04-2439,199.9739,899.9738,999.9739,899.9722,744.27349,559
2024-04-2338,999.9740,399.9738,999.9739,199.9722,345.25105,228
2024-04-2237,999.9739,999.9737,999.9738,499.9721,946.2368,429
2024-04-1938,999.9739,099.9737,899.9738,099.9721,718.22114,471
2024-04-1739,699.9739,699.9739,099.9739,099.9722,288.2584,838
2024-04-1640,299.9740,299.9738,999.9739,699.9722,630.27151,836
2024-04-1542,099.9742,099.9740,499.9740,499.9723,086.2973,189
2024-04-1240,999.9742,799.9740,799.9741,999.9723,941.34121,442
2024-04-1141,399.9741,499.9740,499.9741,399.9723,599.32133,463
2024-04-1041,999.9741,999.9741,599.9741,599.9723,713.33111,593
2024-04-0941,799.9742,199.9741,699.9741,999.9723,941.3450,146
2024-04-0842,699.9742,699.9741,599.9741,799.9723,827.33227,214
2024-04-0543,499.9743,499.9742,599.9742,699.9724,340.36125,827
2024-04-0443,299.9743,899.9743,099.9743,799.9724,967.40118,106
2024-04-0342,599.9743,899.9742,599.9743,299.9724,682.38183,098
2024-04-0242,299.9743,499.9741,899.9742,599.9724,283.3682,674
2024-04-0142,999.9742,999.9742,199.9742,699.9724,340.3674,035
2024-03-2943,199.9743,299.9742,599.9742,999.9724,511.3770,205
2024-03-2843,599.9743,699.9743,199.9743,299.9724,682.38109,961
2024-03-2743,499.9743,599.9743,299.9743,399.9724,739.3973,152
2024-03-2642,499.9743,499.9742,299.9743,499.9724,796.3976,159
2024-03-2543,799.9743,799.9742,699.9742,799.9724,397.37141,282
2024-03-2243,499.9743,499.9743,199.9743,499.9724,796.3975,093
2024-03-2143,099.9743,999.9743,099.9743,399.9724,739.39180,204
2024-03-2042,999.9743,499.9742,999.9743,499.9724,796.3927,574
2024-03-1943,199.9744,099.9742,999.9743,099.9724,568.3884,480
2024-03-1845,199.9745,199.9742,899.9743,299.9724,682.38182,010
2024-03-1541,299.9745,799.9741,299.9745,099.9725,708.4467,499
2024-03-1445,699.9746,799.9745,499.9745,799.9726,107.46193,532
2024-03-1343,499.9746,299.9743,499.9745,699.9726,050.46213,340
2024-03-1245,099.9745,899.9744,999.9745,399.9725,879.45148,275
2024-03-1145,599.9746,199.9745,099.9745,399.9725,879.45166,499
2024-03-0845,799.9746,299.9745,499.9745,599.9725,993.46148,754
2024-03-0746,099.9746,499.9745,299.9745,699.9726,050.4675,468
2024-03-0645,999.9747,499.9745,699.9746,299.9726,392.4871,557
2024-03-0546,499.9746,599.9745,899.9745,999.9726,221.47171,519
2024-03-0446,599.9747,399.9746,299.9746,499.9726,506.4892,986
2024-03-0146,199.9746,999.9745,899.9746,599.9726,563.49151,964
2024-02-2946,899.9747,099.9746,199.9746,999.9726,791.50127,815
2024-02-2847,299.9747,699.9746,799.9746,899.9726,734.50163,393
2024-02-2746,299.9747,999.9746,299.9747,299.9726,962.51326,307
2024-02-2643,699.9745,999.9743,699.9745,999.9726,221.47399,802
← NewerPage 11 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-261,499.9994 VND
2026-01-121,499.9994 VND
2025-06-13999.9992 VND
2025-01-061,499.9989 VND
2024-05-30999.9993 VND
2023-12-041,499.9990 VND
2023-05-31499.9997 VND
2022-11-301,499.9990 VND
2022-05-18999.9994 VND
2021-11-041,499.9991 VND
2021-05-07999.9994 VND
2020-11-031,499.9991 VND
2020-06-04999.9991 VND
2020-01-03999.9991 VND
2019-07-29999.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.