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
2024-02-2344,499.9744,799.9743,999.9743,999.9725,081.40135,942
2024-02-2243,199.9744,599.9743,099.9744,199.9725,195.41149,409
2024-02-2143,699.9744,099.9743,299.9743,299.9724,682.38147,947
2024-02-2043,999.9744,299.9743,599.9743,999.9725,081.40124,094
2024-02-1944,499.9744,499.9743,499.9743,999.9725,081.40205,540
2024-02-1644,499.9744,599.9743,999.9744,499.9725,366.42117,088
2024-02-1544,999.9744,999.9744,399.9744,399.9725,309.4286,024
2024-02-0744,499.9744,799.9744,499.9744,599.9725,423.42124,043
2024-02-0644,699.9744,699.9743,999.9744,499.9725,366.4292,617
2024-02-0544,999.9744,999.9744,399.9744,499.9725,366.4272,574
2024-02-0243,599.9744,999.9743,599.9744,699.9725,480.43254,050
2024-02-0143,099.9743,899.9743,099.9743,599.9724,853.39132,543
2024-01-3142,599.9743,699.9742,599.9743,499.9724,796.39169,130
2024-01-3043,499.9743,499.9742,399.9742,599.9724,283.36109,759
2024-01-2943,599.9743,799.9742,999.9743,199.9724,625.3897,502
2024-01-2642,299.9743,499.9742,299.9743,499.9724,796.39194,379
2024-01-2542,099.9742,499.9742,099.9742,299.9724,112.3531,599
2024-01-2442,799.9742,999.9741,999.9742,099.9723,998.34113,137
2024-01-2343,699.9743,899.9742,799.9742,899.9724,454.3778,077
2024-01-2243,299.9743,999.9742,399.9743,599.9724,853.39138,161
2024-01-1943,399.9743,699.9742,999.9743,299.9724,682.3897,079
2024-01-1843,199.9744,999.9742,999.9743,299.9724,682.38310,597
2024-01-1743,199.9743,699.9742,599.9742,599.9724,283.36119,242
2024-01-1642,799.9743,499.9742,599.9743,099.9724,568.38144,927
2024-01-1542,299.9743,699.9742,199.9742,799.9724,397.37160,961
2024-01-1240,999.9743,699.9740,599.9742,199.9724,055.35324,883
2024-01-1141,299.9741,699.9740,799.9741,099.9723,428.31111,792
2024-01-1041,299.9741,799.9740,599.9741,199.9723,485.31146,978
2024-01-0939,699.9742,499.9739,699.9741,299.9723,542.32304,135
2024-01-0838,999.9739,999.9738,999.9739,599.9722,573.26143,227
2024-01-0538,799.9738,899.9738,199.9738,499.9721,946.23158,296
2024-01-0439,099.9739,599.9738,899.9738,899.9722,174.2499,201
2024-01-0339,099.9739,399.9738,999.9739,399.9722,459.2674,519
2024-01-0239,999.9739,999.9738,899.9739,399.9722,459.26178,564
2023-12-2938,999.9740,299.9738,999.9739,499.9722,516.26200,535
2023-12-2836,399.9838,999.9736,399.9838,599.9722,003.23299,840
2023-12-2736,799.9837,399.9836,499.9836,599.9820,863.1776,259
2023-12-2637,099.9837,499.9836,699.9836,999.9821,091.1858,062
2023-12-2536,699.9837,399.9836,699.9837,099.9821,148.1885,085
2023-12-2235,599.9836,699.9835,599.9836,599.9820,863.1786,027
2023-12-2136,299.9836,499.9835,799.9835,999.9820,521.1522,336
2023-12-2036,099.9836,399.9835,599.9836,299.9820,692.1650,257
2023-12-1935,499.9836,399.9835,499.9836,099.9820,578.1539,486
2023-12-1835,499.9836,499.9835,499.9836,099.9820,578.1532,849
2023-12-1536,499.9836,999.9832,999.9836,099.9820,578.1552,009
2023-12-1436,399.9836,899.9836,399.9836,499.9820,806.1627,265
2023-12-1337,499.9837,499.9836,399.9836,799.9820,977.1771,955
2023-12-1236,899.9837,499.9836,499.9836,899.9821,034.1882,696
2023-12-1137,099.9837,099.9836,599.9836,899.9821,034.1828,861
2023-12-0837,199.9837,599.9736,599.9836,999.9821,091.1856,867
2023-12-0736,399.9837,399.9836,099.9837,299.9821,262.19142,736
2023-12-0636,399.9836,699.9836,299.9836,399.9820,749.1642,770
2023-12-0536,699.9836,699.9836,099.9836,499.9820,806.16435,958
2023-12-0436,499.9837,599.9736,299.9836,699.9820,920.1788,421
2023-12-0137,599.9737,699.9737,399.9837,599.9720,578.15434,808
2023-11-3037,399.9837,799.9736,999.9837,499.9820,523.4260,350
2023-11-2937,699.9737,699.9737,399.9837,399.9820,468.6930,883
2023-11-2837,599.9737,599.9737,199.9837,499.9820,523.4254,502
2023-11-2737,899.9737,999.9737,399.9837,599.9720,578.1544,040
2023-11-2438,199.9738,199.9736,999.9837,899.9720,742.34113,185
← NewerPage 12 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.