Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam
· Delayed Price · Currency is VND 18,350
0.00 (0.00%)
At close: Dec 3, 2025
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,350.00 | 18,350.00 | 18,300.00 | 18,350.00 | 18,350.00 | - | 61,573 |
| Dec 4, 2025 | 18,400.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,350.00 | - | 66,265 |
| Dec 3, 2025 | 18,450.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,350.00 | - | 27,226 |
| Dec 2, 2025 | 18,450.00 | 18,450.00 | 18,250.00 | 18,350.00 | 18,350.00 | - | 44,301 |
| Dec 1, 2025 | 18,450.00 | 18,450.00 | 18,250.00 | 18,350.00 | 18,350.00 | - | 84,402 |
| Nov 28, 2025 | 18,350.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,350.00 | - | 19,423 |
| Nov 27, 2025 | 18,400.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.27% | 34,801 |
| Nov 26, 2025 | 18,350.00 | 18,450.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.27% | 29,684 |
| Nov 25, 2025 | 18,450.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.54% | 44,400 |
| Nov 24, 2025 | 18,550.00 | 18,550.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.27% | 11,470 |
| Nov 21, 2025 | 18,700.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 30,900 |
| Nov 20, 2025 | 18,500.00 | 18,550.00 | 18,450.00 | 18,500.00 | 18,500.00 | - | 11,407 |
| Nov 19, 2025 | 18,650.00 | 18,700.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.80% | 28,709 |
| Nov 18, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,650.00 | 18,650.00 | -0.53% | 87,014 |
| Nov 17, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,750.00 | 0.27% | 31,872 |
| Nov 14, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 29,531 |
| Nov 13, 2025 | 18,550.00 | 18,950.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 116,283 |
| Nov 12, 2025 | 18,350.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.82% | 33,001 |
| Nov 11, 2025 | 18,350.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,350.00 | - | 33,700 |
| Nov 10, 2025 | 18,350.00 | 18,450.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.27% | 62,200 |
| Nov 7, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.81% | 48,075 |
| Nov 6, 2025 | 18,550.00 | 18,600.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 50,382 |
| Nov 5, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 35,626 |
| Nov 4, 2025 | 18,500.00 | 18,600.00 | 18,350.00 | 18,600.00 | 18,600.00 | 0.27% | 38,800 |
| Nov 3, 2025 | 18,450.00 | 18,750.00 | 18,450.00 | 18,550.00 | 18,550.00 | -0.80% | 36,449 |
| Oct 31, 2025 | 18,500.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 29,906 |
| Oct 30, 2025 | 18,850.00 | 18,850.00 | 18,400.00 | 18,600.00 | 18,600.00 | -1.33% | 31,584 |
| Oct 29, 2025 | 18,700.00 | 19,000.00 | 18,650.00 | 18,850.00 | 18,850.00 | 1.07% | 46,090 |
| Oct 28, 2025 | 18,600.00 | 18,800.00 | 18,600.00 | 18,650.00 | 18,650.00 | 0.27% | 36,752 |
| Oct 27, 2025 | 18,500.00 | 18,650.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.81% | 24,718 |
| Oct 24, 2025 | 18,600.00 | 18,600.00 | 18,350.00 | 18,450.00 | 18,450.00 | 0.27% | 23,088 |
| Oct 23, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 17,320 |
| Oct 22, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.54% | 20,258 |
| Oct 21, 2025 | 18,400.00 | 18,550.00 | 18,100.00 | 18,500.00 | 18,500.00 | 0.54% | 53,329 |
| Oct 20, 2025 | 18,850.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.13% | 184,800 |
| Oct 17, 2025 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 33,500 |
| Oct 16, 2025 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 53,508 |
| Oct 15, 2025 | 19,200.00 | 19,250.00 | 19,000.00 | 19,100.00 | 19,100.00 | -0.52% | 93,150 |
| Oct 14, 2025 | 19,050.00 | 19,350.00 | 19,000.00 | 19,200.00 | 19,200.00 | -0.26% | 86,205 |
| Oct 13, 2025 | 19,000.00 | 19,250.00 | 19,000.00 | 19,250.00 | 19,250.00 | - | 62,846 |
| Oct 10, 2025 | 19,200.00 | 19,300.00 | 19,150.00 | 19,250.00 | 19,250.00 | 0.52% | 68,800 |
| Oct 9, 2025 | 19,150.00 | 19,250.00 | 19,000.00 | 19,150.00 | 19,150.00 | 0.26% | 139,301 |
| Oct 8, 2025 | 19,300.00 | 19,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.04% | 219,800 |
| Oct 7, 2025 | 19,400.00 | 19,450.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.26% | 59,941 |
| Oct 6, 2025 | 19,300.00 | 19,400.00 | 19,250.00 | 19,350.00 | 19,350.00 | 0.78% | 29,904 |
| Oct 3, 2025 | 19,250.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | -0.52% | 141,231 |
| Oct 2, 2025 | 19,400.00 | 19,400.00 | 19,250.00 | 19,300.00 | 19,300.00 | -0.52% | 103,734 |
| Oct 1, 2025 | 19,350.00 | 19,500.00 | 19,350.00 | 19,400.00 | 19,400.00 | 0.26% | 38,064 |
| Sep 30, 2025 | 19,900.00 | 19,900.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.53% | 132,810 |
| Sep 29, 2025 | 19,800.00 | 19,800.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.76% | 89,737 |
| Sep 26, 2025 | 19,650.00 | 19,850.00 | 19,600.00 | 19,800.00 | 19,800.00 | 0.25% | 134,199 |
| Sep 25, 2025 | 19,850.00 | 19,850.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.77% | 76,665 |
| Sep 24, 2025 | 19,550.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.26% | 73,212 |
| Sep 23, 2025 | 19,500.00 | 19,600.00 | 19,450.00 | 19,550.00 | 19,550.00 | 0.26% | 58,400 |
| Sep 22, 2025 | 19,950.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | -1.02% | 158,502 |
| Sep 19, 2025 | 19,700.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 183,851 |
| Sep 18, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 104,659 |
| Sep 17, 2025 | 19,800.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.25% | 85,411 |
| Sep 16, 2025 | 20,300.00 | 20,300.00 | 19,700.00 | 19,950.00 | 19,950.00 | -0.25% | 212,583 |
| Sep 15, 2025 | 19,750.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 2.56% | 237,600 |
| Sep 12, 2025 | 19,450.00 | 19,550.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.04% | 74,132 |
| Sep 11, 2025 | 19,300.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | - | 121,004 |
| Sep 10, 2025 | 19,500.00 | 19,600.00 | 19,150.00 | 19,300.00 | 19,300.00 | -0.52% | 78,558 |
| Sep 9, 2025 | 19,550.00 | 19,550.00 | 19,200.00 | 19,400.00 | 19,400.00 | - | 188,700 |
| Sep 8, 2025 | 18,900.00 | 19,500.00 | 18,900.00 | 19,400.00 | 19,400.00 | 3.47% | 218,061 |
| Sep 5, 2025 | 19,750.00 | 20,300.00 | 18,750.00 | 18,750.00 | 18,750.00 | -4.58% | 779,282 |
| Sep 4, 2025 | 19,350.00 | 19,650.00 | 19,350.00 | 19,650.00 | 19,650.00 | 1.55% | 153,478 |
| Sep 3, 2025 | 19,150.00 | 19,500.00 | 19,150.00 | 19,350.00 | 19,350.00 | 1.04% | 108,732 |
| Aug 29, 2025 | 19,400.00 | 19,400.00 | 19,150.00 | 19,150.00 | 19,150.00 | -1.29% | 174,839 |
| Aug 28, 2025 | 19,400.00 | 19,400.00 | 19,200.00 | 19,400.00 | 19,400.00 | - | 51,666 |
| Aug 27, 2025 | 19,700.00 | 19,750.00 | 19,200.00 | 19,400.00 | 19,400.00 | -0.51% | 100,147 |
| Aug 26, 2025 | 18,700.00 | 19,500.00 | 18,650.00 | 19,500.00 | 19,500.00 | 4.00% | 179,570 |
| Aug 25, 2025 | 19,800.00 | 19,800.00 | 18,750.00 | 18,750.00 | 18,750.00 | -2.60% | 188,213 |
| Aug 22, 2025 | 18,500.00 | 19,800.00 | 18,500.00 | 19,250.00 | 19,250.00 | -2.28% | 362,226 |
| Aug 21, 2025 | 20,400.00 | 20,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | -3.67% | 302,774 |
| Aug 20, 2025 | 20,750.00 | 20,850.00 | 20,000.00 | 20,450.00 | 20,450.00 | 0.25% | 407,118 |
| Aug 19, 2025 | 19,650.00 | 20,450.00 | 19,600.00 | 20,400.00 | 20,400.00 | 4.08% | 1,022,643 |
| Aug 18, 2025 | 19,500.00 | 19,700.00 | 19,450.00 | 19,600.00 | 19,600.00 | 0.26% | 168,750 |
| Aug 15, 2025 | 19,800.00 | 19,900.00 | 19,500.00 | 19,550.00 | 19,550.00 | -0.76% | 174,261 |
| Aug 14, 2025 | 19,750.00 | 19,850.00 | 19,550.00 | 19,700.00 | 19,700.00 | - | 311,449 |
| Aug 13, 2025 | 20,000.00 | 20,000.00 | 19,550.00 | 19,700.00 | 19,700.00 | -0.25% | 270,888 |
| Aug 12, 2025 | 20,000.00 | 20,000.00 | 19,700.00 | 19,750.00 | 19,750.00 | -0.75% | 151,681 |
| Aug 11, 2025 | 19,700.00 | 19,950.00 | 19,700.00 | 19,900.00 | 19,900.00 | - | 308,955 |
| Aug 8, 2025 | 20,150.00 | 20,150.00 | 19,550.00 | 19,900.00 | 19,900.00 | -0.75% | 204,200 |
| Aug 7, 2025 | 20,200.00 | 20,250.00 | 19,950.00 | 20,050.00 | 20,050.00 | -6.96% | 284,411 |
| Aug 6, 2025 | 21,500.00 | 21,550.00 | 21,250.00 | 21,550.00 | 19,950.00 | 0.23% | 381,310 |
| Aug 5, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 19,903.71 | 0.70% | 473,343 |
| Aug 4, 2025 | 21,350.00 | 21,500.00 | 21,300.00 | 21,350.00 | 19,764.85 | - | 283,131 |
| Aug 1, 2025 | 21,600.00 | 21,600.00 | 21,250.00 | 21,350.00 | 19,764.85 | 0.23% | 159,735 |
| Jul 31, 2025 | 21,350.00 | 21,600.00 | 21,200.00 | 21,300.00 | 19,718.56 | 1.43% | 228,823 |
| Jul 30, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 21,000.00 | 19,440.84 | 1.20% | 240,654 |
| Jul 29, 2025 | 21,850.00 | 21,850.00 | 20,600.00 | 20,750.00 | 19,209.40 | -4.16% | 519,264 |
| Jul 28, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,650.00 | 20,042.58 | 3.10% | 564,746 |
| Jul 25, 2025 | 20,500.00 | 21,300.00 | 20,500.00 | 21,000.00 | 19,440.84 | 5.00% | 469,698 |
| Jul 24, 2025 | 19,900.00 | 20,100.00 | 19,650.00 | 20,000.00 | 18,515.08 | 1.78% | 313,116 |
| Jul 23, 2025 | 19,800.00 | 19,800.00 | 19,550.00 | 19,650.00 | 18,191.07 | 0.77% | 176,373 |
| Jul 22, 2025 | 19,550.00 | 19,650.00 | 19,400.00 | 19,500.00 | 18,052.20 | - | 122,200 |
| Jul 21, 2025 | 19,550.00 | 19,800.00 | 19,500.00 | 19,500.00 | 18,052.20 | -0.26% | 125,417 |
| Jul 18, 2025 | 19,400.00 | 19,900.00 | 19,400.00 | 19,550.00 | 18,098.49 | 1.30% | 314,013 |
| Jul 17, 2025 | 19,250.00 | 19,400.00 | 19,200.00 | 19,300.00 | 17,867.05 | 0.52% | 238,823 |