Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam · Delayed Price · Currency is VND 16,950
-50 (-0.29%)
At close: Jul 24, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16,700.00 | 17,100.00 | 16,700.00 | 16,950.00 | 16,950.00 | -0.29% | 8,207 |
| Jul 23, 2026 | 17,150.00 | 17,150.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 40,143 |
| Jul 22, 2026 | 17,000.00 | 17,050.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.46% | 81,928 |
| Jul 21, 2026 | 17,250.00 | 17,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.87% | 64,512 |
| Jul 20, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 145,700 |
| Jul 17, 2026 | 17,550.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 22,252 |
| Jul 16, 2026 | 17,750.00 | 17,800.00 | 17,550.00 | 17,600.00 | 17,600.00 | 0.57% | 25,850 |
| Jul 15, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.85% | 147,802 |
| Jul 14, 2026 | 17,600.00 | 17,700.00 | 17,600.00 | 17,650.00 | 17,650.00 | - | 117,205 |
| Jul 13, 2026 | 17,800.00 | 17,800.00 | 17,650.00 | 17,650.00 | 17,650.00 | -0.84% | 114,272 |
| Jul 10, 2026 | 17,950.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.39% | 69,000 |
| Jul 9, 2026 | 18,000.00 | 18,050.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.28% | 11,302 |
| Jul 8, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 9,600 |
| Jul 7, 2026 | 17,900.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.56% | 97,950 |
| Jul 6, 2026 | 18,150.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.38% | 23,651 |
| Jul 3, 2026 | 18,000.00 | 18,150.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.55% | 108,410 |
| Jul 2, 2026 | 18,050.00 | 18,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 108,331 |
| Jul 1, 2026 | 18,050.00 | 18,100.00 | 17,950.00 | 18,050.00 | 18,050.00 | - | 82,714 |
| Jun 30, 2026 | 17,950.00 | 18,100.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.56% | 27,203 |
| Jun 29, 2026 | 17,900.00 | 18,000.00 | 17,900.00 | 17,950.00 | 17,950.00 | -0.55% | 10,950 |
| Jun 26, 2026 | 18,000.00 | 18,050.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.28% | 32,301 |
| Jun 25, 2026 | 18,000.00 | 18,000.00 | 17,950.00 | 18,000.00 | 18,000.00 | - | 29,001 |
| Jun 24, 2026 | 18,050.00 | 18,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 18,860 |
| Jun 23, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.28% | 14,121 |
| Jun 22, 2026 | 18,050.00 | 18,100.00 | 18,050.00 | 18,100.00 | 18,100.00 | - | 15,902 |
| Jun 19, 2026 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 2,701 |
| Jun 18, 2026 | 18,050.00 | 18,200.00 | 18,050.00 | 18,100.00 | 18,100.00 | 0.28% | 21,600 |
| Jun 17, 2026 | 18,100.00 | 18,150.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 2,737 |
| Jun 16, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.28% | 64,737 |
| Jun 15, 2026 | 18,100.00 | 18,200.00 | 18,050.00 | 18,050.00 | 18,050.00 | - | 9,200 |
| Jun 12, 2026 | 18,300.00 | 18,300.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.37% | 4,170 |
| Jun 11, 2026 | 18,100.00 | 18,300.00 | 18,050.00 | 18,300.00 | 18,300.00 | 0.55% | 24,841 |
| Jun 10, 2026 | 18,100.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 21,001 |
| Jun 9, 2026 | 18,150.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | - | 42,311 |
| Jun 8, 2026 | 18,100.00 | 18,200.00 | 18,050.00 | 18,100.00 | 18,100.00 | - | 43,080 |
| Jun 5, 2026 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 18,402 |
| Jun 4, 2026 | 18,200.00 | 18,200.00 | 18,150.00 | 18,200.00 | 18,200.00 | - | 8,434 |
| Jun 3, 2026 | 18,300.00 | 18,300.00 | 18,150.00 | 18,200.00 | 18,200.00 | -0.27% | 10,520 |
| Jun 2, 2026 | 18,300.00 | 18,300.00 | 18,050.00 | 18,250.00 | 18,250.00 | 0.27% | 6,457 |
| Jun 1, 2026 | 18,150.00 | 18,200.00 | 18,150.00 | 18,200.00 | 18,200.00 | 0.28% | 6,715 |
| May 29, 2026 | 18,300.00 | 18,300.00 | 18,150.00 | 18,150.00 | 18,150.00 | - | 9,134 |
| May 28, 2026 | 18,200.00 | 18,300.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.82% | 33,106 |
| May 27, 2026 | 18,250.00 | 18,350.00 | 18,250.00 | 18,300.00 | 18,300.00 | 0.27% | 4,803 |
| May 26, 2026 | 18,400.00 | 18,400.00 | 18,200.00 | 18,250.00 | 18,250.00 | -0.82% | 14,000 |
| May 25, 2026 | 18,400.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.55% | 11,308 |
| 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 |