Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam · Delayed Price · Currency is VND 18,150
+50 (0.28%)
At close: May 21, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18,150.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.83% | 18,938 |
| May 21, 2026 | 18,100.00 | 18,200.00 | 18,100.00 | 18,150.00 | 18,150.00 | 0.28% | 15,000 |
| May 20, 2026 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 56,325 |
| May 19, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.27% | 28,512 |
| May 18, 2026 | 18,200.00 | 18,250.00 | 18,150.00 | 18,250.00 | 18,250.00 | 0.27% | 19,201 |
| May 15, 2026 | 18,150.00 | 18,250.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.27% | 26,412 |
| May 14, 2026 | 18,200.00 | 18,250.00 | 18,100.00 | 18,250.00 | 18,250.00 | 0.27% | 13,647 |
| May 13, 2026 | 18,250.00 | 18,250.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 29,770 |
| May 12, 2026 | 18,150.00 | 18,250.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.28% | 59,212 |
| May 11, 2026 | 18,200.00 | 18,300.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.27% | 39,303 |
| May 8, 2026 | 18,300.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.27% | 25,606 |
| May 7, 2026 | 18,350.00 | 18,350.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.27% | 37,700 |
| May 6, 2026 | 18,400.00 | 18,400.00 | 18,250.00 | 18,300.00 | 18,300.00 | -0.54% | 16,040 |
| May 5, 2026 | 18,300.00 | 18,450.00 | 18,250.00 | 18,400.00 | 18,400.00 | 0.55% | 22,121 |
| May 4, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.55% | 24,849 |
| Apr 29, 2026 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,200.00 | 0.55% | 40,803 |
| Apr 28, 2026 | 18,500.00 | 18,550.00 | 18,250.00 | 18,300.00 | 18,101.09 | -0.54% | 32,700 |
| Apr 24, 2026 | 18,500.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,200.00 | -0.54% | 16,003 |
| Apr 23, 2026 | 18,350.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,298.91 | 0.82% | 90,701 |
| Apr 22, 2026 | 18,250.00 | 18,500.00 | 18,250.00 | 18,350.00 | 18,150.54 | 0.55% | 28,911 |
| Apr 21, 2026 | 18,350.00 | 18,400.00 | 18,250.00 | 18,250.00 | 18,051.63 | - | 41,146 |
| Apr 20, 2026 | 18,400.00 | 18,400.00 | 18,200.00 | 18,250.00 | 18,051.63 | -0.54% | 22,043 |
| Apr 17, 2026 | 18,400.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,150.54 | - | 10,230 |
| Apr 16, 2026 | 18,500.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,150.54 | -0.54% | 29,111 |
| Apr 15, 2026 | 18,450.00 | 18,500.00 | 18,400.00 | 18,450.00 | 18,249.46 | - | 31,479 |
| Apr 14, 2026 | 18,550.00 | 18,550.00 | 18,400.00 | 18,450.00 | 18,249.46 | - | 35,746 |
| Apr 13, 2026 | 18,350.00 | 18,450.00 | 18,300.00 | 18,450.00 | 18,249.46 | 0.27% | 14,201 |
| Apr 10, 2026 | 18,450.00 | 18,550.00 | 18,400.00 | 18,400.00 | 18,200.00 | - | 52,501 |
| Apr 9, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,200.00 | -0.54% | 41,705 |
| Apr 8, 2026 | 18,500.00 | 18,600.00 | 18,450.00 | 18,500.00 | 18,298.91 | 0.54% | 90,022 |
| Apr 7, 2026 | 18,500.00 | 18,500.00 | 18,350.00 | 18,400.00 | 18,200.00 | - | 16,807 |
| Apr 6, 2026 | 18,550.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,200.00 | -0.54% | 49,715 |
| Apr 3, 2026 | 18,450.00 | 18,550.00 | 18,300.00 | 18,500.00 | 18,298.91 | - | 31,992 |
| Apr 2, 2026 | 18,600.00 | 18,600.00 | 18,450.00 | 18,500.00 | 18,298.91 | -0.54% | 35,212 |
| Apr 1, 2026 | 18,600.00 | 18,750.00 | 18,500.00 | 18,600.00 | 18,397.83 | 0.54% | 92,463 |
| Mar 31, 2026 | 18,600.00 | 18,750.00 | 18,500.00 | 18,500.00 | 18,298.91 | -0.54% | 56,567 |
| Mar 30, 2026 | 18,500.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,397.83 | -2.11% | 38,833 |
| Mar 27, 2026 | 18,550.00 | 19,150.00 | 18,550.00 | 19,000.00 | 18,793.48 | 1.88% | 86,700 |
| Mar 26, 2026 | 18,800.00 | 18,800.00 | 18,650.00 | 18,650.00 | 18,447.28 | -0.80% | 34,870 |
| Mar 25, 2026 | 18,750.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,595.65 | 0.53% | 28,107 |
| Mar 24, 2026 | 18,500.00 | 18,700.00 | 18,350.00 | 18,700.00 | 18,496.74 | 1.08% | 23,467 |
| Mar 23, 2026 | 18,750.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,298.91 | -1.60% | 53,163 |
| Mar 20, 2026 | 18,600.00 | 18,900.00 | 18,600.00 | 18,800.00 | 18,595.65 | -0.53% | 12,255 |
| Mar 19, 2026 | 18,700.00 | 18,900.00 | 18,650.00 | 18,900.00 | 18,694.57 | - | 36,906 |
| Mar 18, 2026 | 19,000.00 | 19,050.00 | 18,700.00 | 18,900.00 | 18,694.57 | -0.53% | 21,174 |
| Mar 17, 2026 | 19,000.00 | 19,050.00 | 18,850.00 | 19,000.00 | 18,793.48 | - | 46,980 |
| Mar 16, 2026 | 18,850.00 | 19,050.00 | 18,750.00 | 19,000.00 | 18,793.48 | 0.80% | 80,501 |
| Mar 13, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 18,850.00 | 18,645.11 | 0.53% | 68,027 |
| Mar 12, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,750.00 | 18,546.20 | 1.08% | 125,334 |
| Mar 11, 2026 | 18,050.00 | 19,000.00 | 16,800.00 | 18,550.00 | 18,348.37 | 3.06% | 95,121 |