Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam · Delayed Price · Currency is VND 20,150
+450 (2.28%)
At close: Jan 19, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19,000.00 | 19,700.00 | 18,750.00 | 19,700.00 | 19,700.00 | 6.78% | 449,979 |
| Jan 15, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,450.00 | 18,450.00 | 0.27% | 24,589 |
| Jan 14, 2026 | 18,450.00 | 18,450.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.27% | 54,840 |
| Jan 13, 2026 | 18,100.00 | 18,500.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1.38% | 84,822 |
| Jan 12, 2026 | 17,950.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | 0.84% | 43,599 |
| Jan 9, 2026 | 17,900.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | -0.55% | 25,901 |
| Jan 8, 2026 | 18,100.00 | 18,200.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 21,435 |
| Jan 7, 2026 | 17,900.00 | 18,200.00 | 17,850.00 | 18,100.00 | 18,100.00 | 1.12% | 70,162 |
| Jan 6, 2026 | 17,850.00 | 17,950.00 | 17,850.00 | 17,900.00 | 17,900.00 | - | 36,655 |
| Jan 5, 2026 | 17,950.00 | 18,000.00 | 17,850.00 | 17,900.00 | 17,900.00 | - | 30,428 |
| Dec 31, 2025 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 56,649 |
| Dec 30, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.28% | 7,300 |
| Dec 29, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 11,455 |
| Dec 26, 2025 | 17,900.00 | 18,050.00 | 17,850.00 | 18,050.00 | 18,050.00 | 0.56% | 33,501 |
| Dec 25, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 17,950.00 | 17,950.00 | - | 10,611 |
| Dec 24, 2025 | 18,000.00 | 18,000.00 | 17,850.00 | 17,950.00 | 17,950.00 | 0.28% | 8,968 |
| Dec 23, 2025 | 18,100.00 | 18,150.00 | 17,850.00 | 17,900.00 | 17,900.00 | -0.83% | 26,252 |
| Dec 22, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.84% | 28,307 |
| Dec 19, 2025 | 18,100.00 | 18,100.00 | 17,850.00 | 17,900.00 | 17,900.00 | -1.10% | 17,664 |
| Dec 18, 2025 | 18,100.00 | 18,100.00 | 18,050.00 | 18,100.00 | 17,800.00 | - | 18,315 |
| Dec 17, 2025 | 18,050.00 | 18,100.00 | 18,000.00 | 18,100.00 | 17,800.00 | - | 71,251 |
| Dec 16, 2025 | 18,100.00 | 18,100.00 | 18,050.00 | 18,100.00 | 17,800.00 | - | 30,000 |
| Dec 15, 2025 | 18,050.00 | 18,100.00 | 18,050.00 | 18,100.00 | 17,800.00 | 0.28% | 21,252 |
| Dec 12, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,050.00 | 17,750.83 | - | 82,201 |
| Dec 11, 2025 | 18,300.00 | 18,450.00 | 18,000.00 | 18,050.00 | 17,750.83 | -0.55% | 80,347 |
| Dec 10, 2025 | 18,150.00 | 18,250.00 | 18,150.00 | 18,150.00 | 17,849.17 | - | 6,512 |
| Dec 9, 2025 | 18,200.00 | 18,250.00 | 18,100.00 | 18,150.00 | 17,849.17 | -0.27% | 62,210 |
| Dec 8, 2025 | 18,350.00 | 18,350.00 | 18,150.00 | 18,200.00 | 17,898.34 | -0.82% | 98,610 |
| Dec 5, 2025 | 18,350.00 | 18,350.00 | 18,300.00 | 18,350.00 | 18,045.86 | - | 61,573 |
| Dec 4, 2025 | 18,400.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,045.86 | - | 66,265 |
| Dec 3, 2025 | 18,450.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,045.86 | - | 27,226 |
| Dec 2, 2025 | 18,450.00 | 18,450.00 | 18,250.00 | 18,350.00 | 18,045.86 | - | 44,301 |
| Dec 1, 2025 | 18,450.00 | 18,450.00 | 18,250.00 | 18,350.00 | 18,045.86 | - | 84,402 |
| Nov 28, 2025 | 18,350.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,045.86 | - | 19,423 |
| Nov 27, 2025 | 18,400.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,045.86 | -0.27% | 34,801 |
| Nov 26, 2025 | 18,350.00 | 18,450.00 | 18,300.00 | 18,400.00 | 18,095.03 | 0.27% | 29,684 |
| Nov 25, 2025 | 18,450.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,045.86 | -0.54% | 44,400 |
| Nov 24, 2025 | 18,550.00 | 18,550.00 | 18,450.00 | 18,450.00 | 18,144.20 | -0.27% | 11,470 |
| Nov 21, 2025 | 18,700.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,193.37 | - | 30,900 |
| Nov 20, 2025 | 18,500.00 | 18,550.00 | 18,450.00 | 18,500.00 | 18,193.37 | - | 11,407 |
| Nov 19, 2025 | 18,650.00 | 18,700.00 | 18,450.00 | 18,500.00 | 18,193.37 | -0.80% | 28,709 |
| Nov 18, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,650.00 | 18,340.88 | -0.53% | 87,014 |
| Nov 17, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,439.23 | 0.27% | 31,872 |
| Nov 14, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,390.06 | - | 29,531 |
| Nov 13, 2025 | 18,550.00 | 18,950.00 | 18,500.00 | 18,700.00 | 18,390.06 | 1.08% | 116,283 |
| Nov 12, 2025 | 18,350.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,193.37 | 0.82% | 33,001 |
| Nov 11, 2025 | 18,350.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,045.86 | - | 33,700 |
| Nov 10, 2025 | 18,350.00 | 18,450.00 | 18,300.00 | 18,350.00 | 18,045.86 | -0.27% | 62,200 |
| Nov 7, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,095.03 | -0.81% | 48,075 |
| Nov 6, 2025 | 18,550.00 | 18,600.00 | 18,500.00 | 18,550.00 | 18,242.54 | 0.27% | 50,382 |