Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NTP.VN stock page

Tien Phong Plastic JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2138,599.9838,699.9836,999.9838,599.9818,104.22194,103
2022-06-2038,999.9838,999.9837,999.9838,699.9818,151.12139,218
2022-06-1738,799.9838,999.9838,499.9838,899.9818,244.9291,825
2022-06-1640,499.9840,499.9838,799.9838,899.9818,244.92107,740
2022-06-1540,499.9840,499.9838,499.9839,999.9818,760.85166,581
2022-06-1442,899.9842,899.9839,499.9840,999.9819,229.8754,021
2022-06-1342,499.9842,499.9840,099.9841,999.9819,698.89249,601
2022-06-1042,399.9843,399.9842,199.9843,399.9820,355.5266,385
2022-06-0943,499.9843,899.9742,699.9843,099.9820,214.8182,764
2022-06-0843,699.9843,999.9743,499.9843,499.9820,402.4268,684
2022-06-0743,799.9743,799.9742,599.9843,699.9820,496.2265,689
2022-06-0643,999.9744,499.9743,799.9743,899.9720,590.0327,826
2022-06-0343,999.9743,999.9742,599.9843,799.9720,543.13170,459
2022-06-0244,499.9744,499.9743,499.9843,799.9720,543.1387,817
2022-06-0144,499.9744,699.9743,799.9744,499.9720,871.4446,174
2022-05-3144,899.9744,899.9743,999.9744,799.9721,012.15132,248
2022-05-3045,199.9745,699.9744,299.9744,899.9721,059.05195,013
2022-05-2742,999.9846,999.9742,799.9845,499.9721,340.4645,058
2022-05-2643,999.9745,799.9743,999.9745,799.9721,481.17181,384
2022-05-2543,999.9744,499.9742,899.9843,999.9720,636.93169,361
2022-05-2443,599.9844,499.9742,999.9843,999.9720,636.93116,218
2022-05-2345,499.9745,499.9744,099.9744,599.9720,918.34101,934
2022-05-2045,799.9745,899.9744,599.9745,499.9721,340.4627,880
2022-05-1942,999.9846,599.9742,999.9845,999.9721,574.9721,780
2022-05-1847,999.9747,999.9744,999.9746,699.9721,903.2970,067
2022-05-1746,699.9747,199.9743,999.9747,099.9721,621.8766,915
2022-05-1646,899.9749,099.9745,399.9746,699.9721,438.2578,408
2022-05-1348,899.9748,899.9743,799.9746,999.9721,575.97167,445
2022-05-1248,499.9749,199.9746,999.9748,599.9722,310.47158,581
2022-05-1149,299.9749,699.9748,799.9749,299.9722,631.8131,398
2022-05-1048,899.9750,399.9748,699.9750,399.9723,136.7867,436
2022-05-0952,099.9752,099.9748,999.9749,799.9722,861.3573,087
2022-05-0653,799.9753,799.9752,599.9752,999.9724,330.35113,622
2022-05-0553,599.9753,899.9752,899.9753,899.9724,743.50156,642
2022-05-0453,799.9754,199.9753,599.9753,599.9724,605.79277,096
2022-04-2950,399.9753,799.9750,399.9753,799.9724,697.6078,877
2022-04-2850,499.9750,799.9750,099.9750,399.9723,136.78179,999
2022-04-2748,999.9750,799.9748,999.9750,499.9723,182.6987,294
2022-04-2648,699.9749,499.9746,499.9749,499.9722,723.6379,105
2022-04-2552,999.9752,999.9747,699.9748,999.9722,494.09321,497
2022-04-2253,999.9753,999.9750,999.9752,999.9724,330.35193,011
2022-04-2154,599.9754,999.9753,799.9753,799.9724,697.60366,803
2022-04-2055,499.9755,499.9754,699.9754,999.9725,248.47356,497
2022-04-1956,299.9756,299.9755,699.9755,799.9725,615.7266,577
2022-04-1856,099.9756,699.9755,499.9756,299.9725,845.26191,664
2022-04-1555,999.9756,299.9755,499.9756,299.9725,845.26136,949
2022-04-1455,299.9755,999.9754,999.9755,999.9725,707.54147,215
2022-04-1355,099.9755,399.9754,099.9754,999.9725,248.47237,184
2022-04-1256,699.9756,699.9754,899.9754,899.9725,202.57384,226
2022-04-0856,799.9757,099.9756,299.9756,499.9725,937.07213,096
2022-04-0756,999.9757,399.9756,799.9756,799.9726,074.79563,668
2022-04-0658,199.9758,199.9756,999.9757,899.9726,579.76453,195
2022-04-0557,499.9758,999.9757,499.9758,199.9726,717.48298,527
2022-04-0457,599.9758,199.9757,299.9757,499.9726,396.13479,167
2022-04-0156,999.9758,699.9756,999.9757,499.9726,396.13476,923
2022-03-3158,799.9758,999.9758,199.9758,299.9726,763.38174,240
2022-03-3058,599.9758,999.9758,499.9758,799.9726,992.91287,871
2022-03-2958,699.9759,499.9758,399.9758,599.9726,901.10387,811
2022-03-2860,599.9760,599.9758,599.9758,699.9726,947.01671,155
2022-03-2561,999.9662,199.9660,299.9760,499.9727,773.32735,677
← NewerPage 19 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.