Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam · Delayed Price · Currency is VND 18,300
+100 (0.55%)
At close: May 4, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 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 |
| Mar 10, 2026 | 18,300.00 | 18,300.00 | 17,650.00 | 18,000.00 | 17,804.35 | 2.86% | 111,905 |
| Mar 9, 2026 | 17,900.00 | 17,900.00 | 17,350.00 | 17,500.00 | 17,309.78 | -6.17% | 302,755 |
| Mar 6, 2026 | 18,650.00 | 18,800.00 | 18,650.00 | 18,650.00 | 18,447.28 | -0.27% | 35,054 |
| Mar 5, 2026 | 18,800.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,496.74 | -0.53% | 99,894 |
| Mar 4, 2026 | 19,050.00 | 19,050.00 | 18,700.00 | 18,800.00 | 18,595.65 | -0.53% | 202,614 |
| Mar 3, 2026 | 18,950.00 | 19,250.00 | 18,850.00 | 18,900.00 | 18,694.57 | -0.79% | 115,894 |
| Mar 2, 2026 | 18,900.00 | 19,300.00 | 18,900.00 | 19,050.00 | 18,842.93 | -1.55% | 154,297 |
| Feb 27, 2026 | 19,300.00 | 19,450.00 | 19,200.00 | 19,350.00 | 19,139.67 | -0.51% | 78,912 |
| Feb 26, 2026 | 19,650.00 | 19,650.00 | 19,300.00 | 19,450.00 | 19,238.59 | -0.51% | 26,306 |
| Feb 25, 2026 | 19,350.00 | 19,700.00 | 19,350.00 | 19,550.00 | 19,337.50 | 0.77% | 76,238 |
| Feb 24, 2026 | 19,300.00 | 19,750.00 | 19,300.00 | 19,400.00 | 19,189.13 | 1.04% | 154,637 |
| Feb 23, 2026 | 19,200.00 | 19,350.00 | 19,150.00 | 19,200.00 | 18,991.30 | 0.26% | 52,460 |
| Feb 13, 2026 | 19,000.00 | 19,200.00 | 18,850.00 | 19,150.00 | 18,941.85 | 1.06% | 56,200 |
| Feb 12, 2026 | 19,050.00 | 19,200.00 | 18,950.00 | 18,950.00 | 18,744.02 | -1.81% | 70,852 |