Tan Binh Import - Export Joint Stock Corporation (HOSE:TIX)
Vietnam · Delayed Price · Currency is VND 46,350
+97 (0.21%)
At close: Nov 20, 2025
HOSE:TIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 46,350.00 | 0.21% | 200 |
| Nov 17, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 46,252.63 | 1.06% | 4,000 |
| Nov 14, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 45,765.76 | -1.05% | 3,001 |
| Nov 13, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 46,252.63 | -3.06% | 1,000 |
| Nov 5, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,713.24 | - | 1,100 |
| Nov 4, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,713.24 | - | 1,700 |
| Nov 3, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,713.24 | - | 1,700 |
| Oct 31, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,713.24 | - | 1,000 |
| Oct 30, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,713.24 | - | 1,301 |
| Oct 29, 2025 | 48,000.00 | 51,000.00 | 48,000.00 | 49,000.00 | 47,713.24 | 2.08% | 4,502 |
| Oct 28, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 46,739.50 | 6.67% | 4,000 |
| Oct 27, 2025 | 44,500.00 | 47,050.00 | 44,500.00 | 45,000.00 | 43,818.28 | 2.27% | 2,700 |
| Oct 24, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | -4.35% | 500 |
| Oct 22, 2025 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 44,792.02 | -2.13% | 2,000 |
| Oct 21, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 45,765.76 | 2.17% | 2,800 |
| Oct 20, 2025 | 46,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 44,792.02 | 2.22% | 11,000 |
| Oct 17, 2025 | 46,000.00 | 46,000.00 | 45,000.00 | 45,000.00 | 43,818.28 | -2.17% | 3,900 |
| Oct 16, 2025 | 45,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 44,792.02 | - | 5,100 |
| Oct 14, 2025 | 44,000.00 | 46,000.00 | 44,000.00 | 46,000.00 | 44,792.02 | 2.22% | 4,501 |
| Oct 13, 2025 | 44,000.00 | 45,000.00 | 44,000.00 | 45,000.00 | 43,818.28 | - | 4,300 |
| Oct 10, 2025 | 43,000.00 | 45,000.00 | 43,000.00 | 45,000.00 | 43,818.28 | 4.65% | 6,406 |
| Oct 9, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,870.80 | - | 6,400 |
| Oct 8, 2025 | 43,000.00 | 45,000.00 | 43,000.00 | 43,000.00 | 41,870.80 | -2.27% | 5,301 |
| Oct 7, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | - | 4,300 |
| Oct 6, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | 2.33% | 2,014 |
| Oct 3, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,870.80 | - | 3,677 |
| Oct 2, 2025 | 44,000.00 | 44,000.00 | 43,000.00 | 43,000.00 | 41,870.80 | -2.27% | 3,600 |
| Oct 1, 2025 | 44,000.00 | 44,000.00 | 43,000.00 | 44,000.00 | 42,844.54 | - | 712 |
| Sep 30, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | - | 100 |
| Sep 29, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | - | 100 |
| Sep 26, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | - | 100 |
| Sep 25, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | - | 428 |
| Sep 23, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | - | 200 |
| Sep 19, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,844.54 | 2.33% | 700 |
| Sep 18, 2025 | 43,000.00 | 46,000.00 | 43,000.00 | 43,000.00 | 41,870.80 | -6.52% | 1,301 |
| Sep 17, 2025 | 44,500.00 | 46,000.00 | 44,500.00 | 46,000.00 | 44,792.02 | 3.37% | 300 |
| Sep 16, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 43,331.41 | - | 300 |
| Sep 12, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 43,331.41 | 5.70% | 300 |
| Sep 4, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 40,994.43 | 2.68% | 5,400 |
| Sep 3, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 39,923.32 | 3.80% | 1,000 |
| Aug 22, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 38,462.71 | - | 1,011 |
| Aug 21, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 38,462.71 | 1.28% | 1,000 |
| Aug 19, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,975.84 | - | 700 |
| Aug 15, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,975.84 | 1.30% | 2,101 |
| Aug 12, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 37,488.97 | 1.32% | 3,000 |
| Aug 8, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,002.10 | - | 1,000 |
| Aug 1, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,002.10 | - | 100 |
| Jul 16, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,002.10 | - | 15,000 |
| Jul 15, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,002.10 | - | 500 |
| Jul 14, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,002.10 | - | 25,001 |