Tan Binh Import - Export Joint Stock Corporation (HOSE:TIX)
Vietnam · Delayed Price · Currency is VND 43,000
-3,000 (-6.52%)
At close: Sep 18, 2025
HOSE:TIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 44,500.00 | 46,000.00 | 44,500.00 | 46,000.00 | 46,000.00 | 3.37% | 300 |
| Sep 16, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 300 |
| Sep 12, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | 5.70% | 300 |
| Sep 4, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 2.68% | 5,400 |
| Sep 3, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 3.80% | 1,000 |
| Aug 22, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | - | 1,011 |
| Aug 21, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1.28% | 1,000 |
| Aug 19, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 700 |
| Aug 15, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1.30% | 2,101 |
| Aug 12, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1.32% | 3,000 |
| Aug 8, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 1,000 |
| Aug 1, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 100 |
| Jul 16, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 15,000 |
| Jul 15, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 500 |
| Jul 14, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 25,001 |
| Jul 11, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 100 |
| Jul 9, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 5.26% | 5,001 |
| Jul 8, 2025 | 38,050.00 | 38,050.00 | 36,100.00 | 36,100.00 | 36,100.00 | -6.23% | 311 |
| Jul 4, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 6.94% | 100 |
| Jul 2, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 13,361 |
| Jul 1, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -5.26% | 105 |
| Jun 30, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 4.11% | 500 |
| Jun 26, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.95% | 400 |
| Jun 24, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 100 |
| Jun 13, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 4.11% | 5,000 |
| Jun 12, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 4.29% | 1,500 |
| Jun 9, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| May 29, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| May 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -10.26% | 100 |
| May 14, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,250.00 | 6.70% | 110 |
| May 13, 2025 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 34,909.94 | -6.28% | 151 |
| May 8, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,250.00 | - | 300 |
| May 7, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,250.00 | - | 610 |
| May 6, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,250.00 | - | 500 |
| May 5, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,250.00 | 2.63% | 700 |
| Apr 28, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,294.87 | - | 3,900 |
| Apr 23, 2025 | 37,550.00 | 38,000.00 | 37,550.00 | 38,000.00 | 36,294.87 | 1.20% | 11,000 |
| Apr 22, 2025 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 35,865.06 | - | 700 |
| Apr 21, 2025 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 35,865.06 | 0.13% | 1,000 |
| Apr 18, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 35,817.31 | 4.17% | 1,000 |
| Apr 14, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,384.62 | -5.26% | 100 |
| Apr 9, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,294.87 | - | 1,600 |
| Apr 4, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,294.87 | - | 5,600 |
| Apr 3, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,294.87 | - | 4,300 |
| Apr 2, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,294.87 | - | 500 |
| Mar 26, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,294.87 | 2.01% | 2,700 |
| Mar 21, 2025 | 37,150.00 | 37,250.00 | 37,150.00 | 37,250.00 | 35,578.53 | 0.40% | 200 |
| Mar 18, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 35,435.26 | - | 400 |