Tien Phong Plastic JSC (NTP)

NTP
🏛️ ベトナム →
62,000.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 26,524.00 26,524.00 26,442.00 26,442.00 0.0M
2022-12-29 26,524.00 26,855.00 26,111.00 26,607.00 0.0M
2022-12-28 26,442.00 26,442.00 26,442.00 26,442.00 0.0M
2022-12-27 26,442.00 26,689.00 25,615.00 26,442.00 0.0M
2022-12-26 26,855.00 26,855.00 25,615.00 26,442.00 0.0M
2022-12-23 26,028.00 26,276.00 26,028.00 26,276.00 0.0M
2022-12-22 26,442.00 26,442.00 26,276.00 26,276.00 0.0M
2022-12-21 26,442.00 26,442.00 26,194.00 26,359.00 0.0M
2022-12-20 24,045.00 26,772.00 24,045.00 26,442.00 0.1M
2022-12-19 26,442.00 26,855.00 26,442.00 26,689.00 0.0M
2022-12-16 26,689.00 26,772.00 26,442.00 26,689.00 0.0M
2022-12-15 26,442.00 26,772.00 26,276.00 26,772.00 0.0M
2022-12-14 26,607.00 27,020.00 26,524.00 26,772.00 0.0M
2022-12-13 26,772.00 26,855.00 26,194.00 26,607.00 0.0M
2022-12-12 26,855.00 27,681.00 26,855.00 26,855.00 0.1M
2022-12-09 26,442.00 26,855.00 26,111.00 26,855.00 0.0M
2022-12-08 27,489.10 27,573.60 27,066.10 27,066.10 0.1M
2022-12-07 27,066.10 27,489.10 26,727.80 27,066.10 0.1M
2022-12-06 27,827.40 27,827.40 27,066.10 27,066.10 0.1M
2022-12-05 26,643.20 28,673.20 26,643.20 27,827.40 0.1M
2022-12-02 26,389.50 27,066.10 26,220.30 26,643.20 0.0M
2022-12-01 26,812.40 27,573.60 26,727.80 27,150.70 0.0M
2022-11-30 27,912.00 28,165.70 27,658.20 27,658.20 0.0M
2022-11-29 27,581.00 28,147.20 27,338.40 27,742.80 0.0M
2022-11-28 26,691.30 27,661.90 26,691.30 27,581.00 0.1M
2022-11-25 25,639.80 26,125.10 25,397.20 26,125.10 0.0M
2022-11-24 24,911.90 25,316.30 24,831.00 25,316.30 0.0M
2022-11-23 25,316.30 25,397.20 25,316.30 25,316.30 0.0M
2022-11-22 25,073.70 25,478.10 24,750.10 25,316.30 0.1M
2022-11-21 24,669.20 25,154.50 24,669.20 25,073.70 0.0M
2022-11-18 24,669.20 25,073.70 24,426.60 24,669.20 0.1M
2022-11-17 24,345.70 25,154.50 24,345.70 25,073.70 0.1M
2022-11-16 19,816.30 24,103.10 19,816.30 24,103.10 0.1M
2022-11-15 21,514.80 23,456.00 21,514.80 22,000.10 0.2M
2022-11-14 24,426.60 25,720.70 23,375.10 23,456.00 0.1M
2022-11-11 22,889.80 27,500.10 22,889.80 25,720.70 0.1M
2022-11-10 28,228.10 28,228.10 25,397.20 25,397.20 0.2M
2022-11-09 28,470.70 28,551.60 27,904.60 28,147.20 0.0M
2022-11-08 27,904.60 28,551.60 25,478.10 28,147.20 0.3M
2022-11-07 28,875.10 28,875.10 28,147.20 28,228.10 0.1M
2022-11-04 28,713.40 28,875.10 28,309.00 28,632.50 0.1M
2022-11-03 28,956.00 28,956.00 28,470.70 28,956.00 0.0M
2022-11-02 30,007.50 30,007.50 28,713.40 28,713.40 0.1M
2022-11-01 28,389.90 29,522.20 28,389.90 29,360.40 0.0M
2022-10-31 29,117.80 29,117.80 28,309.00 28,389.90 0.1M
2022-10-28 29,360.40 29,360.40 28,875.10 28,875.10 0.0M
2022-10-27 27,985.40 29,117.80 27,985.40 28,875.10 0.0M
2022-10-26 28,551.60 28,551.60 27,742.80 27,904.60 0.0M
2022-10-25 28,389.90 28,632.50 27,823.70 28,309.00 0.1M
2022-10-24 28,389.90 28,794.30 28,228.10 28,470.70 0.1M
2022-10-21 29,926.60 29,926.60 28,309.00 28,309.00 0.2M
2022-10-20 30,331.00 30,492.80 30,169.30 30,411.90 0.0M
2022-10-19 31,139.90 31,139.90 30,250.20 30,331.00 0.0M
2022-10-18 31,139.90 31,382.50 30,007.50 30,331.00 0.0M
2022-10-17 30,250.20 30,654.60 29,926.60 30,654.60 0.0M
2022-10-14 29,117.80 30,573.70 28,794.30 30,331.00 0.2M
2022-10-13 28,713.40 28,794.30 28,713.40 28,794.30 0.0M
2022-10-12 28,470.70 29,036.90 28,309.00 28,713.40 0.0M
2022-10-11 29,764.90 30,250.20 27,904.60 27,904.60 0.2M
2022-10-10 28,632.50 29,036.90 28,309.00 29,036.90 0.0M
2022-10-07 29,684.00 29,684.00 28,309.00 28,713.40 0.1M
2022-10-06 29,845.70 30,331.00 29,360.40 29,684.00 0.1M
2022-10-05 29,603.10 29,845.70 29,198.70 29,845.70 0.0M
2022-10-04 29,360.40 29,603.10 29,117.80 29,117.80 0.0M
2022-10-03 30,331.00 30,331.00 29,117.80 29,198.70 0.1M
2022-09-30 30,735.50 30,897.20 29,279.60 30,654.60 0.1M
2022-09-29 31,059.00 31,382.50 30,735.50 30,735.50 0.1M
2022-09-28 31,382.50 31,382.50 30,654.60 30,978.10 0.1M
2022-09-27 29,926.60 31,706.00 29,603.10 31,382.50 0.0M
2022-09-26 30,978.10 31,382.50 30,411.90 31,139.90 0.0M
2022-09-23 31,463.40 31,867.80 31,463.40 31,786.90 0.0M
2022-09-22 31,786.90 32,110.50 31,220.70 31,786.90 0.1M
2022-09-21 31,867.80 32,272.20 31,220.70 31,786.90 0.0M
2022-09-20 30,978.10 32,595.80 30,735.50 31,544.30 0.0M
2022-09-19 32,919.30 32,919.30 30,978.10 30,978.10 0.1M
2022-09-16 33,647.20 33,647.20 32,434.00 32,919.30 0.1M
2022-09-15 32,676.60 33,566.30 32,191.30 32,757.50 0.1M
2022-09-14 32,353.10 32,919.30 32,191.30 32,676.60 0.1M
2022-09-13 33,485.50 33,485.50 32,353.10 32,757.50 0.1M
2022-09-12 33,566.30 34,375.20 33,404.60 33,566.30 0.0M
2022-09-09 33,970.80 33,970.80 33,242.80 33,566.30 0.0M
2022-09-08 33,809.00 33,970.80 33,566.30 33,647.20 0.1M
2022-09-07 34,860.50 34,941.40 33,809.00 33,809.00 0.1M
2022-09-06 35,264.90 35,507.50 34,941.40 34,941.40 0.0M
2022-09-05 35,426.70 35,992.80 35,264.90 35,264.90 0.1M
2022-08-31 35,345.80 35,588.40 35,184.00 35,426.70 0.1M
2022-08-30 34,779.60 36,073.70 34,698.70 35,345.80 0.2M
2022-08-29 34,860.50 34,860.50 34,051.60 34,536.90 0.1M
2022-08-26 34,860.50 35,184.00 34,617.80 35,022.20 0.1M
2022-08-25 34,860.50 35,184.00 34,617.80 35,103.10 0.0M
2022-08-24 34,779.60 35,184.00 34,456.10 34,860.50 0.1M
2022-08-23 34,375.20 35,264.90 34,132.50 35,184.00 0.0M
2022-08-22 34,779.60 35,345.80 34,456.10 34,779.60 0.1M
2022-08-19 35,426.70 35,426.70 34,698.70 35,184.00 0.0M
2022-08-18 34,779.60 35,911.90 34,779.60 35,426.70 0.1M
2022-08-17 35,669.30 35,669.30 34,860.50 35,184.00 0.1M
2022-08-16 35,507.50 35,669.30 35,184.00 35,669.30 0.1M
2022-08-15 34,536.90 35,669.30 34,536.90 35,588.40 0.3M
2022-08-12 32,595.80 34,617.80 30,735.50 34,617.80 0.3M
2022-08-11 33,323.70 33,323.70 32,353.10 32,514.90 0.1M
2022-08-10 32,757.50 33,161.90 32,514.90 32,919.30 0.1M
2022-08-09 32,838.40 33,000.20 32,514.90 32,757.50 0.1M
2022-08-08 33,242.80 33,566.30 32,676.60 32,757.50 0.0M
2022-08-05 32,919.30 33,404.60 32,919.30 33,081.10 0.1M
2022-08-04 33,647.20 33,647.20 32,757.50 32,919.30 0.1M
2022-08-03 32,353.10 33,728.10 32,353.10 33,485.50 0.0M
2022-08-02 33,323.70 33,728.10 33,161.90 33,242.80 0.0M
2022-08-01 32,353.10 33,970.80 32,353.10 33,485.50 0.1M
2022-07-29 32,272.20 32,353.10 31,544.30 32,272.20 0.1M
2022-07-28 31,706.00 32,353.10 31,544.30 31,544.30 0.0M
2022-07-27 31,786.90 32,757.50 31,301.60 31,625.20 0.1M
2022-07-26 32,919.30 33,242.80 32,353.10 32,838.40 0.1M
2022-07-25 32,838.40 33,566.30 32,838.40 33,242.80 0.0M
2022-07-22 33,161.90 33,809.00 32,757.50 33,566.30 0.1M
2022-07-21 31,139.87 33,081.05 30,978.10 33,000.17 0.1M
2022-07-20 30,169.27 31,139.87 30,169.27 31,139.87 0.1M
2022-07-19 29,683.98 30,169.27 29,522.21 30,169.27 0.0M
2022-07-18 31,463.40 31,463.40 29,522.21 30,088.39 0.0M
2022-07-15 30,250.16 30,250.16 29,522.21 29,522.21 0.0M
2022-07-14 29,441.33 29,926.63 29,117.80 29,926.63 0.1M
2022-07-13 28,551.62 29,441.33 28,308.97 29,441.33 0.0M
2022-07-12 28,066.32 28,551.62 28,066.32 28,551.62 0.0M
2022-07-11 29,926.63 29,926.63 27,904.56 28,066.32 0.0M
2022-07-08 27,720.73 28,161.91 27,353.08 28,014.85 0.1M
2022-07-07 27,132.50 27,794.26 27,132.50 27,720.73 0.0M
2022-07-06 27,500.15 27,794.26 27,206.03 27,794.26 0.0M
2022-07-05 27,573.67 27,941.32 27,206.03 27,867.79 0.1M
2022-07-04 27,867.79 27,941.32 27,573.67 27,794.26 0.1M
2022-07-01 27,279.56 27,794.26 27,058.97 27,500.15 0.0M
2022-06-30 27,794.26 27,794.26 27,279.56 27,279.56 0.1M
2022-06-29 27,206.03 27,941.32 27,132.50 27,573.67 0.1M
2022-06-28 27,794.26 27,867.79 27,058.97 27,132.50 0.1M
2022-06-27 28,456.03 28,456.03 26,838.38 27,941.32 0.1M
2022-06-24 28,014.85 28,014.85 27,279.56 27,279.56 0.0M
2022-06-23 27,941.32 27,941.32 26,838.38 27,500.15 0.1M
2022-06-22 28,382.50 28,382.50 27,353.08 27,941.32 0.0M
2022-06-21 28,382.50 28,456.03 27,206.03 28,382.50 0.1M
2022-06-20 28,676.62 28,676.62 27,941.32 28,456.03 0.1M
2022-06-17 28,529.56 28,676.62 28,308.97 28,603.09 0.1M
2022-06-16 29,779.57 29,779.57 28,529.56 28,603.09 0.1M
2022-06-15 29,779.57 29,779.57 28,308.97 29,411.92 0.1M
2022-06-14 31,544.28 31,544.28 29,044.27 30,147.22 0.0M
2022-06-13 31,250.16 31,250.16 29,485.45 30,882.52 0.2M
2022-06-10 31,176.64 31,911.93 31,029.57 31,911.93 0.0M
2022-06-09 31,985.46 32,279.58 31,397.23 31,691.34 0.1M
2022-06-08 32,132.52 32,353.11 31,985.46 31,985.46 0.0M
2022-06-07 32,206.05 32,206.05 31,323.69 32,132.52 0.0M
2022-06-06 32,353.11 32,720.76 32,206.05 32,279.58 0.0M
2022-06-03 32,353.11 32,353.11 31,323.69 32,206.05 0.1M
2022-06-02 32,720.76 32,720.76 31,985.46 32,206.05 0.1M
2022-06-01 32,720.76 32,867.82 32,206.05 32,720.76 0.0M
2022-05-31 33,014.88 33,014.88 32,353.11 32,941.35 0.1M
2022-05-30 33,235.47 33,603.12 32,573.70 33,014.88 0.1M
2022-05-27 31,617.81 34,559.00 31,470.75 33,456.06 0.0M
2022-05-26 32,353.11 33,676.65 32,353.11 33,676.65 0.1M
2022-05-25 32,353.11 32,720.76 31,544.28 32,353.11 0.1M
2022-05-24 32,058.99 32,720.76 31,617.81 32,353.11 0.1M
2022-05-23 33,456.06 33,456.06 32,426.64 32,794.29 0.1M
2022-05-20 33,676.65 33,750.18 32,794.29 33,456.06 0.0M
2022-05-19 31,617.81 34,264.89 31,617.81 33,823.71 0.0M
2022-05-18 35,294.31 35,294.31 33,088.41 34,338.41 0.0M
2022-05-17 33,609.38 33,969.22 31,666.22 33,897.25 0.0M
2022-05-16 33,753.31 35,336.63 32,673.78 33,609.38 0.1M
2022-05-13 35,192.69 35,192.69 31,522.29 33,825.28 0.1M
2022-05-12 34,904.81 35,408.59 33,825.28 34,976.78 0.1M
2022-05-11 35,480.56 35,768.44 35,120.72 35,480.56 0.0M
2022-05-10 35,192.69 36,272.22 35,048.75 36,272.22 0.0M
2022-05-09 37,495.69 37,495.69 35,264.66 35,840.41 0.1M
2022-05-06 38,719.15 38,719.15 37,855.53 38,143.40 0.1M
2022-05-05 38,575.22 38,791.12 38,071.43 38,791.12 0.1M
2022-05-04 38,719.15 39,007.03 38,575.22 38,575.22 0.2M
2022-04-29 36,272.22 38,719.15 36,272.22 38,719.15 0.1M
2022-04-28 36,344.19 36,560.09 36,056.31 36,272.22 0.1M
2022-04-27 35,264.66 36,560.09 35,264.66 36,344.19 0.1M
2022-04-26 35,048.75 35,624.50 33,465.44 35,624.50 0.1M
2022-04-25 38,143.40 38,143.40 34,329.06 35,264.66 0.2M
2022-04-22 38,863.09 38,863.09 36,704.03 38,143.40 0.1M
2022-04-21 39,294.90 39,582.78 38,719.15 38,719.15 0.3M
2022-04-20 39,942.62 39,942.62 39,366.87 39,582.78 0.2M
2022-04-19 40,518.37 40,518.37 40,086.56 40,158.53 0.0M
2022-04-18 40,374.43 40,806.25 39,942.62 40,518.37 0.1M
2022-04-15 40,302.47 40,518.37 39,942.62 40,518.37 0.1M
2022-04-14 39,798.68 40,302.47 39,582.78 40,302.47 0.1M
2022-04-13 39,654.75 39,870.65 38,935.06 39,582.78 0.2M
2022-04-12 40,806.25 40,806.25 39,510.81 39,510.81 0.3M
2022-04-08 40,878.22 41,094.12 40,518.37 40,662.31 0.1M
2022-04-07 41,022.15 41,310.03 40,878.22 40,878.22 0.4M
2022-04-06 41,885.78 41,885.78 41,022.15 41,669.87 0.3M
2022-04-05 41,382.00 42,461.52 41,382.00 41,885.78 0.2M
2022-04-04 41,453.97 41,885.78 41,238.06 41,382.00 0.3M
2022-04-01 41,022.15 42,245.62 41,022.15 41,382.00 0.3M
2022-03-31 42,317.59 42,461.52 41,885.78 41,957.75 0.1M
2022-03-30 42,173.65 42,461.52 42,101.68 42,317.59 0.2M
2022-03-29 42,245.62 42,821.37 42,029.72 42,173.65 0.3M
2022-03-28 43,613.02 43,613.02 42,173.65 42,245.62 0.5M
2022-03-25 44,620.59 44,764.52 43,397.12 43,541.06 0.5M
2022-03-24 42,461.52 45,268.31 42,245.62 44,044.84 0.4M
2022-03-23 42,173.65 43,181.21 42,173.65 42,461.52 0.1M
2022-03-22 42,245.62 42,749.40 42,101.68 42,317.59 0.1M
2022-03-21 43,037.27 43,181.21 41,813.81 42,101.68 0.3M
2022-03-18 42,821.37 43,397.12 42,821.37 43,037.27 0.1M
2022-03-17 43,613.02 43,613.02 42,821.37 43,181.21 0.0M
2022-03-16 46,707.68 46,707.68 42,605.46 42,605.46 0.7M
2022-03-15 42,893.34 46,779.65 41,741.84 46,779.65 0.6M
2022-03-14 43,181.21 43,684.99 42,677.43 42,749.40 0.1M
2022-03-11 44,260.74 44,260.74 43,181.21 43,253.18 0.1M
2022-03-10 44,692.56 44,692.56 41,741.84 44,260.74 0.2M
2022-03-09 44,548.62 44,548.62 43,541.06 44,260.74 0.1M
2022-03-08 44,620.59 44,836.49 44,332.71 44,332.71 0.4M
2022-03-07 45,124.37 45,124.37 44,620.59 44,692.56 0.2M
2022-03-04 45,340.27 45,340.27 44,332.71 45,124.37 0.3M
2022-03-03 45,268.31 45,556.18 44,476.65 45,556.18 0.1M
2022-03-02 44,908.46 45,340.27 44,332.71 44,980.43 0.1M
2022-03-01 45,268.31 45,700.12 44,332.71 44,476.65 0.2M
2022-02-28 45,412.24 45,412.24 44,836.49 45,268.31 0.1M
2022-02-25 44,620.59 45,700.12 44,620.59 45,340.27 0.1M
2022-02-24 46,779.65 46,779.65 44,620.59 44,620.59 0.3M
2022-02-23 45,556.18 46,059.96 45,556.18 45,916.02 0.1M
2022-02-22 46,131.93 46,131.93 45,196.34 45,700.12 0.2M
2022-02-21 46,419.81 46,419.81 45,484.21 46,275.87 0.1M
2022-02-18 46,059.96 46,995.55 45,844.06 46,419.81 0.2M
2022-02-17 46,059.96 46,923.58 45,340.27 46,923.58 0.5M
2022-02-16 46,707.68 47,139.49 46,275.87 47,139.49 0.2M
2022-02-15 46,779.65 46,779.65 46,203.90 46,707.68 0.1M
2022-02-14 50,378.08 50,378.08 46,635.71 46,779.65 1.3M
2022-02-11 47,283.43 48,362.96 46,563.74 48,362.96 0.3M
2022-02-10 47,355.40 47,499.33 46,779.65 47,283.43 0.1M
2022-02-09 47,355.40 47,499.33 46,851.61 47,355.40 0.1M
2022-02-08 47,499.33 47,499.33 46,059.96 47,355.40 0.1M
2022-02-07 49,874.30 49,874.30 47,211.46 47,715.24 0.1M
2022-01-28 45,124.37 49,874.30 45,124.37 49,874.30 0.2M
2022-01-27 45,700.12 45,987.99 45,052.40 45,340.27 0.2M
2022-01-26 45,340.27 46,059.96 44,620.59 45,700.12 0.2M
2022-01-25 45,844.06 46,707.68 44,980.43 46,059.96 0.1M
2022-01-24 46,923.58 47,139.49 44,692.56 45,772.09 0.6M
2022-01-21 46,131.93 47,139.49 46,059.96 46,923.58 0.5M
2022-01-20 46,059.96 46,419.81 45,556.18 46,347.84 0.2M
2022-01-19 46,779.65 46,779.65 45,844.06 46,347.84 0.2M
2022-01-18 46,851.61 47,427.36 46,419.81 46,779.65 0.3M
2022-01-17 46,779.65 47,427.36 45,844.06 46,779.65 1.4M
2022-01-14 46,707.68 47,211.46 45,556.18 46,347.84 0.6M
2022-01-13 43,900.90 46,851.61 43,900.90 45,987.99 0.6M
2022-01-12 44,476.65 44,620.59 42,821.37 43,684.99 0.3M
2022-01-11 43,541.06 43,756.96 43,181.21 43,684.99 0.2M
2022-01-10 44,260.74 44,476.65 43,469.09 43,541.06 0.1M
2022-01-07 43,397.12 44,548.62 43,397.12 44,260.74 0.4M
2022-01-06 43,397.12 43,541.06 43,109.24 43,181.21 0.3M
2022-01-05 43,325.15 43,469.09 43,109.24 43,397.12 0.4M
2022-01-04 43,181.21 43,756.96 43,181.21 43,325.15 0.1M