Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam
· Delayed Price · Currency is VND 18,700
-100 (-0.53%)
At close: Mar 5, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,650.00 | 18,800.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.27% | 35,054 |
| Mar 5, 2026 | 18,800.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 99,894 |
| Mar 4, 2026 | 19,050.00 | 19,050.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.53% | 202,614 |
| Mar 3, 2026 | 18,950.00 | 19,250.00 | 18,850.00 | 18,900.00 | 18,900.00 | -0.79% | 115,894 |
| Mar 2, 2026 | 18,900.00 | 19,300.00 | 18,900.00 | 19,050.00 | 19,050.00 | -1.55% | 154,297 |
| Feb 27, 2026 | 19,300.00 | 19,450.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.51% | 78,912 |
| Feb 26, 2026 | 19,650.00 | 19,650.00 | 19,300.00 | 19,450.00 | 19,450.00 | -0.51% | 26,306 |
| Feb 25, 2026 | 19,350.00 | 19,700.00 | 19,350.00 | 19,550.00 | 19,550.00 | 0.77% | 76,238 |
| Feb 24, 2026 | 19,300.00 | 19,750.00 | 19,300.00 | 19,400.00 | 19,400.00 | 1.04% | 154,637 |
| Feb 23, 2026 | 19,200.00 | 19,350.00 | 19,150.00 | 19,200.00 | 19,200.00 | 0.26% | 52,460 |
| Feb 13, 2026 | 19,000.00 | 19,200.00 | 18,850.00 | 19,150.00 | 19,150.00 | 1.06% | 56,200 |
| Feb 12, 2026 | 19,050.00 | 19,200.00 | 18,950.00 | 18,950.00 | 18,950.00 | -1.81% | 70,852 |
| Feb 11, 2026 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1.58% | 217,049 |
| Feb 10, 2026 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.78% | 159,831 |
| Feb 9, 2026 | 19,250.00 | 19,250.00 | 18,300.00 | 19,150.00 | 19,150.00 | -0.52% | 132,120 |
| Feb 6, 2026 | 19,500.00 | 19,750.00 | 19,100.00 | 19,250.00 | 19,250.00 | -1.79% | 122,752 |
| Feb 5, 2026 | 20,050.00 | 20,350.00 | 19,550.00 | 19,600.00 | 19,600.00 | -2.73% | 143,809 |
| Feb 4, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.98% | 316,982 |
| Feb 3, 2026 | 19,500.00 | 20,500.00 | 19,400.00 | 20,350.00 | 20,350.00 | 5.71% | 438,539 |
| Feb 2, 2026 | 19,600.00 | 19,600.00 | 19,100.00 | 19,250.00 | 19,250.00 | 0.26% | 58,938 |
| Jan 30, 2026 | 19,350.00 | 19,400.00 | 19,150.00 | 19,200.00 | 19,200.00 | -1.03% | 63,614 |
| Jan 29, 2026 | 19,350.00 | 19,700.00 | 19,000.00 | 19,400.00 | 19,400.00 | -0.77% | 95,894 |
| Jan 28, 2026 | 19,450.00 | 19,800.00 | 19,300.00 | 19,550.00 | 19,550.00 | 0.26% | 22,811 |
| Jan 27, 2026 | 19,500.00 | 20,100.00 | 19,350.00 | 19,500.00 | 19,500.00 | -0.51% | 267,223 |
| Jan 26, 2026 | 19,800.00 | 20,800.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.51% | 339,001 |
| Jan 23, 2026 | 19,800.00 | 19,800.00 | 19,400.00 | 19,500.00 | 19,500.00 | 3.72% | 237,551 |
| Jan 22, 2026 | 19,000.00 | 19,200.00 | 18,650.00 | 18,800.00 | 18,800.00 | -1.05% | 100,630 |
| Jan 21, 2026 | 18,750.00 | 19,400.00 | 18,750.00 | 19,000.00 | 19,000.00 | -1.81% | 192,565 |
| Jan 20, 2026 | 19,700.00 | 20,000.00 | 19,200.00 | 19,350.00 | 19,350.00 | -3.97% | 220,254 |
| Jan 19, 2026 | 21,050.00 | 21,050.00 | 19,950.00 | 20,150.00 | 20,150.00 | 2.28% | 262,970 |
| Jan 16, 2026 | 19,000.00 | 19,700.00 | 18,750.00 | 19,700.00 | 19,700.00 | 6.78% | 449,979 |
| Jan 15, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,450.00 | 18,450.00 | 0.27% | 24,589 |
| Jan 14, 2026 | 18,450.00 | 18,450.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.27% | 54,840 |
| Jan 13, 2026 | 18,100.00 | 18,500.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1.38% | 84,822 |
| Jan 12, 2026 | 17,950.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | 0.84% | 43,599 |
| Jan 9, 2026 | 17,900.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | -0.55% | 25,901 |
| Jan 8, 2026 | 18,100.00 | 18,200.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 21,435 |
| Jan 7, 2026 | 17,900.00 | 18,200.00 | 17,850.00 | 18,100.00 | 18,100.00 | 1.12% | 70,162 |
| Jan 6, 2026 | 17,850.00 | 17,950.00 | 17,850.00 | 17,900.00 | 17,900.00 | - | 36,655 |
| Jan 5, 2026 | 17,950.00 | 18,000.00 | 17,850.00 | 17,900.00 | 17,900.00 | - | 30,428 |
| Dec 31, 2025 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 56,649 |
| Dec 30, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.28% | 7,300 |
| Dec 29, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 11,455 |
| Dec 26, 2025 | 17,900.00 | 18,050.00 | 17,850.00 | 18,050.00 | 18,050.00 | 0.56% | 33,501 |
| Dec 25, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 17,950.00 | 17,950.00 | - | 10,611 |
| Dec 24, 2025 | 18,000.00 | 18,000.00 | 17,850.00 | 17,950.00 | 17,950.00 | 0.28% | 8,968 |
| Dec 23, 2025 | 18,100.00 | 18,150.00 | 17,850.00 | 17,900.00 | 17,900.00 | -0.83% | 26,252 |
| Dec 22, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.84% | 28,307 |
| Dec 19, 2025 | 18,100.00 | 18,100.00 | 17,850.00 | 17,900.00 | 17,900.00 | -1.10% | 17,664 |
| Dec 18, 2025 | 18,100.00 | 18,100.00 | 18,050.00 | 18,100.00 | 17,800.00 | - | 18,315 |
| Dec 17, 2025 | 18,050.00 | 18,100.00 | 18,000.00 | 18,100.00 | 17,800.00 | - | 71,251 |
| Dec 16, 2025 | 18,100.00 | 18,100.00 | 18,050.00 | 18,100.00 | 17,800.00 | - | 30,000 |
| Dec 15, 2025 | 18,050.00 | 18,100.00 | 18,050.00 | 18,100.00 | 17,800.00 | 0.28% | 21,252 |
| Dec 12, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,050.00 | 17,750.83 | - | 82,201 |
| Dec 11, 2025 | 18,300.00 | 18,450.00 | 18,000.00 | 18,050.00 | 17,750.83 | -0.55% | 80,347 |
| Dec 10, 2025 | 18,150.00 | 18,250.00 | 18,150.00 | 18,150.00 | 17,849.17 | - | 6,512 |
| Dec 9, 2025 | 18,200.00 | 18,250.00 | 18,100.00 | 18,150.00 | 17,849.17 | -0.27% | 62,210 |
| Dec 8, 2025 | 18,350.00 | 18,350.00 | 18,150.00 | 18,200.00 | 17,898.34 | -0.82% | 98,610 |
| Dec 5, 2025 | 18,350.00 | 18,350.00 | 18,300.00 | 18,350.00 | 18,045.86 | - | 61,573 |
| Dec 4, 2025 | 18,400.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,045.86 | - | 66,265 |
| Dec 3, 2025 | 18,450.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,045.86 | - | 27,226 |
| Dec 2, 2025 | 18,450.00 | 18,450.00 | 18,250.00 | 18,350.00 | 18,045.86 | - | 44,301 |
| Dec 1, 2025 | 18,450.00 | 18,450.00 | 18,250.00 | 18,350.00 | 18,045.86 | - | 84,402 |
| Nov 28, 2025 | 18,350.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,045.86 | - | 19,423 |
| Nov 27, 2025 | 18,400.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,045.86 | -0.27% | 34,801 |
| Nov 26, 2025 | 18,350.00 | 18,450.00 | 18,300.00 | 18,400.00 | 18,095.03 | 0.27% | 29,684 |
| Nov 25, 2025 | 18,450.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,045.86 | -0.54% | 44,400 |
| Nov 24, 2025 | 18,550.00 | 18,550.00 | 18,450.00 | 18,450.00 | 18,144.20 | -0.27% | 11,470 |
| Nov 21, 2025 | 18,700.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,193.37 | - | 30,900 |
| Nov 20, 2025 | 18,500.00 | 18,550.00 | 18,450.00 | 18,500.00 | 18,193.37 | - | 11,407 |
| Nov 19, 2025 | 18,650.00 | 18,700.00 | 18,450.00 | 18,500.00 | 18,193.37 | -0.80% | 28,709 |
| Nov 18, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,650.00 | 18,340.88 | -0.53% | 87,014 |
| Nov 17, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,439.23 | 0.27% | 31,872 |
| Nov 14, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,390.06 | - | 29,531 |
| Nov 13, 2025 | 18,550.00 | 18,950.00 | 18,500.00 | 18,700.00 | 18,390.06 | 1.08% | 116,283 |
| Nov 12, 2025 | 18,350.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,193.37 | 0.82% | 33,001 |
| Nov 11, 2025 | 18,350.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,045.86 | - | 33,700 |
| Nov 10, 2025 | 18,350.00 | 18,450.00 | 18,300.00 | 18,350.00 | 18,045.86 | -0.27% | 62,200 |
| Nov 7, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,095.03 | -0.81% | 48,075 |
| Nov 6, 2025 | 18,550.00 | 18,600.00 | 18,500.00 | 18,550.00 | 18,242.54 | 0.27% | 50,382 |
| Nov 5, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,500.00 | 18,193.37 | -0.54% | 35,626 |
| Nov 4, 2025 | 18,500.00 | 18,600.00 | 18,350.00 | 18,600.00 | 18,291.71 | 0.27% | 38,800 |
| Nov 3, 2025 | 18,450.00 | 18,750.00 | 18,450.00 | 18,550.00 | 18,242.54 | -0.80% | 36,449 |
| Oct 31, 2025 | 18,500.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,390.06 | 0.54% | 29,906 |
| Oct 30, 2025 | 18,850.00 | 18,850.00 | 18,400.00 | 18,600.00 | 18,291.71 | -1.33% | 31,584 |
| Oct 29, 2025 | 18,700.00 | 19,000.00 | 18,650.00 | 18,850.00 | 18,537.57 | 1.07% | 46,090 |
| Oct 28, 2025 | 18,600.00 | 18,800.00 | 18,600.00 | 18,650.00 | 18,340.88 | 0.27% | 36,752 |
| Oct 27, 2025 | 18,500.00 | 18,650.00 | 18,500.00 | 18,600.00 | 18,291.71 | 0.81% | 24,718 |
| Oct 24, 2025 | 18,600.00 | 18,600.00 | 18,350.00 | 18,450.00 | 18,144.20 | 0.27% | 23,088 |
| Oct 23, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,095.03 | -1.08% | 17,320 |
| Oct 22, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,600.00 | 18,291.71 | 0.54% | 20,258 |
| Oct 21, 2025 | 18,400.00 | 18,550.00 | 18,100.00 | 18,500.00 | 18,193.37 | 0.54% | 53,329 |
| Oct 20, 2025 | 18,850.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,095.03 | -2.13% | 184,800 |
| Oct 17, 2025 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,488.40 | -1.05% | 33,500 |
| Oct 16, 2025 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 18,685.08 | -0.52% | 53,508 |
| Oct 15, 2025 | 19,200.00 | 19,250.00 | 19,000.00 | 19,100.00 | 18,783.43 | -0.52% | 93,150 |
| Oct 14, 2025 | 19,050.00 | 19,350.00 | 19,000.00 | 19,200.00 | 18,881.77 | -0.26% | 86,205 |
| Oct 13, 2025 | 19,000.00 | 19,250.00 | 19,000.00 | 19,250.00 | 18,930.94 | - | 62,846 |
| Oct 10, 2025 | 19,200.00 | 19,300.00 | 19,150.00 | 19,250.00 | 18,930.94 | 0.52% | 68,800 |
| Oct 9, 2025 | 19,150.00 | 19,250.00 | 19,000.00 | 19,150.00 | 18,832.60 | 0.26% | 139,301 |