Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam · Delayed Price · Currency is VND 16,300
-50 (-0.31%)
At close: Sep 23, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.31% | 15,601 |
| Sep 22, 2026 | 16,350.00 | 16,500.00 | 16,300.00 | 16,350.00 | 16,350.00 | 0.31% | 35,200 |
| Sep 21, 2026 | 16,300.00 | 16,350.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 36,590 |
| Sep 18, 2026 | 16,150.00 | 16,400.00 | 16,150.00 | 16,300.00 | 16,300.00 | 1.24% | 12,401 |
| Sep 17, 2026 | 16,100.00 | 16,100.00 | 16,050.00 | 16,100.00 | 16,100.00 | -0.31% | 11,112 |
| Sep 16, 2026 | 16,100.00 | 16,150.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.31% | 19,304 |
| Sep 15, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 34,950 |
| Sep 14, 2026 | 16,000.00 | 16,050.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 14,133 |
| Sep 11, 2026 | 16,200.00 | 16,250.00 | 16,050.00 | 16,100.00 | 16,100.00 | -1.23% | 14,016 |
| Sep 10, 2026 | 16,850.00 | 16,850.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.31% | 41,965 |
| Sep 9, 2026 | 17,500.00 | 17,800.00 | 17,400.00 | 17,450.00 | 16,250.00 | -0.85% | 19,670 |
| Sep 8, 2026 | 17,500.00 | 17,650.00 | 17,500.00 | 17,600.00 | 16,389.68 | 0.57% | 29,500 |
| Sep 7, 2026 | 17,350.00 | 17,600.00 | 17,300.00 | 17,500.00 | 16,296.56 | 1.16% | 47,836 |
| Sep 4, 2026 | 17,350.00 | 17,450.00 | 17,300.00 | 17,300.00 | 16,110.32 | - | 8,841 |
| Sep 3, 2026 | 17,450.00 | 17,450.00 | 17,300.00 | 17,300.00 | 16,110.32 | - | 22,628 |
| Aug 28, 2026 | 17,450.00 | 17,450.00 | 17,300.00 | 17,300.00 | 16,110.32 | -0.86% | 10,501 |
| Aug 27, 2026 | 17,450.00 | 17,450.00 | 17,200.00 | 17,450.00 | 16,250.00 | - | 16,781 |
| Aug 26, 2026 | 17,450.00 | 17,450.00 | 17,350.00 | 17,450.00 | 16,250.00 | - | 29,116 |
| Aug 25, 2026 | 17,200.00 | 17,550.00 | 17,200.00 | 17,450.00 | 16,250.00 | 1.45% | 46,917 |
| Aug 24, 2026 | 16,950.00 | 17,200.00 | 16,950.00 | 17,200.00 | 16,017.19 | 1.78% | 35,503 |
| Aug 21, 2026 | 16,750.00 | 16,900.00 | 16,750.00 | 16,900.00 | 15,737.82 | 0.60% | 19,801 |
| Aug 20, 2026 | 16,850.00 | 16,850.00 | 16,800.00 | 16,800.00 | 15,644.70 | -0.30% | 6,073 |
| Aug 19, 2026 | 16,850.00 | 16,850.00 | 16,800.00 | 16,850.00 | 15,691.26 | - | 4,340 |
| Aug 18, 2026 | 16,950.00 | 16,950.00 | 16,850.00 | 16,850.00 | 15,691.26 | -0.59% | 4,213 |
| Aug 17, 2026 | 16,900.00 | 16,950.00 | 16,850.00 | 16,950.00 | 15,784.38 | 0.30% | 13,227 |
| Aug 14, 2026 | 17,050.00 | 17,050.00 | 16,800.00 | 16,900.00 | 15,737.82 | -0.88% | 12,200 |
| Aug 13, 2026 | 17,100.00 | 17,100.00 | 16,950.00 | 17,050.00 | 15,877.51 | - | 13,210 |
| Aug 12, 2026 | 17,050.00 | 17,100.00 | 16,950.00 | 17,050.00 | 15,877.51 | - | 24,203 |
| Aug 11, 2026 | 17,050.00 | 17,250.00 | 16,950.00 | 17,050.00 | 15,877.51 | - | 55,111 |
| Aug 10, 2026 | 16,900.00 | 17,050.00 | 16,850.00 | 17,050.00 | 15,877.51 | 0.89% | 9,704 |
| Aug 7, 2026 | 16,950.00 | 17,050.00 | 16,900.00 | 16,900.00 | 15,737.82 | - | 79,676 |
| Aug 6, 2026 | 16,850.00 | 16,950.00 | 16,850.00 | 16,900.00 | 15,737.82 | 0.30% | 8,000 |
| Aug 5, 2026 | 17,100.00 | 17,150.00 | 16,850.00 | 16,850.00 | 15,691.26 | -0.88% | 21,519 |
| Aug 4, 2026 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 15,830.95 | - | 59,725 |
| Aug 3, 2026 | 16,800.00 | 17,200.00 | 16,800.00 | 17,000.00 | 15,830.95 | -0.29% | 48,431 |
| Jul 31, 2026 | 17,000.00 | 17,250.00 | 16,900.00 | 17,050.00 | 15,877.51 | 1.49% | 8,450 |
| Jul 30, 2026 | 16,800.00 | 16,850.00 | 16,650.00 | 16,800.00 | 15,644.70 | 0.30% | 11,906 |
| Jul 29, 2026 | 16,750.00 | 16,750.00 | 16,700.00 | 16,750.00 | 15,598.14 | 0.30% | 10,840 |
| Jul 28, 2026 | 16,700.00 | 16,900.00 | 16,600.00 | 16,700.00 | 15,551.58 | - | 32,320 |
| Jul 27, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 15,551.58 | -1.47% | 44,047 |
| Jul 24, 2026 | 16,700.00 | 17,100.00 | 16,700.00 | 16,950.00 | 15,784.38 | -0.29% | 8,207 |
| Jul 23, 2026 | 17,150.00 | 17,150.00 | 16,800.00 | 17,000.00 | 15,830.95 | 0.59% | 40,143 |
| Jul 22, 2026 | 17,000.00 | 17,050.00 | 16,900.00 | 16,900.00 | 15,737.82 | -1.46% | 81,928 |
| Jul 21, 2026 | 17,250.00 | 17,300.00 | 17,150.00 | 17,150.00 | 15,970.63 | -0.87% | 64,512 |
| Jul 20, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 16,110.32 | -1.14% | 145,700 |
| Jul 17, 2026 | 17,550.00 | 17,600.00 | 17,500.00 | 17,500.00 | 16,296.56 | -0.57% | 22,252 |
| Jul 16, 2026 | 17,750.00 | 17,800.00 | 17,550.00 | 17,600.00 | 16,389.68 | 0.57% | 25,850 |
| Jul 15, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 16,296.56 | -0.85% | 147,802 |
| Jul 14, 2026 | 17,600.00 | 17,700.00 | 17,600.00 | 17,650.00 | 16,436.25 | - | 117,205 |
| Jul 13, 2026 | 17,800.00 | 17,800.00 | 17,650.00 | 17,650.00 | 16,436.25 | -0.84% | 114,272 |