Tin Nghia Industrial Park Development Joint-Stock Company (HOSE:TIP)
Vietnam
· Delayed Price · Currency is VND 18,400
-100 (-0.54%)
At close: Apr 24, 2026
HOSE:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18,500.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 16,003 |
| Apr 23, 2026 | 18,350.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | 0.82% | 90,701 |
| Apr 22, 2026 | 18,250.00 | 18,500.00 | 18,250.00 | 18,350.00 | 18,350.00 | 0.55% | 28,911 |
| Apr 21, 2026 | 18,350.00 | 18,400.00 | 18,250.00 | 18,250.00 | 18,250.00 | - | 41,146 |
| Apr 20, 2026 | 18,400.00 | 18,400.00 | 18,200.00 | 18,250.00 | 18,250.00 | -0.54% | 22,043 |
| Apr 17, 2026 | 18,400.00 | 18,450.00 | 18,350.00 | 18,350.00 | 18,350.00 | - | 10,230 |
| Apr 16, 2026 | 18,500.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.54% | 29,111 |
| Apr 15, 2026 | 18,450.00 | 18,500.00 | 18,400.00 | 18,450.00 | 18,450.00 | - | 31,479 |
| Apr 14, 2026 | 18,550.00 | 18,550.00 | 18,400.00 | 18,450.00 | 18,450.00 | - | 35,746 |
| Apr 13, 2026 | 18,350.00 | 18,450.00 | 18,300.00 | 18,450.00 | 18,450.00 | 0.27% | 14,201 |
| Apr 10, 2026 | 18,450.00 | 18,550.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 52,501 |
| Apr 9, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 41,705 |
| Apr 8, 2026 | 18,500.00 | 18,600.00 | 18,450.00 | 18,500.00 | 18,500.00 | 0.54% | 90,022 |
| Apr 7, 2026 | 18,500.00 | 18,500.00 | 18,350.00 | 18,400.00 | 18,400.00 | - | 16,807 |
| Apr 6, 2026 | 18,550.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 49,715 |
| Apr 3, 2026 | 18,450.00 | 18,550.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 31,992 |
| Apr 2, 2026 | 18,600.00 | 18,600.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.54% | 35,212 |
| Apr 1, 2026 | 18,600.00 | 18,750.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.54% | 92,463 |
| Mar 31, 2026 | 18,600.00 | 18,750.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 56,567 |
| Mar 30, 2026 | 18,500.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | -2.11% | 38,833 |
| Mar 27, 2026 | 18,550.00 | 19,150.00 | 18,550.00 | 19,000.00 | 19,000.00 | 1.88% | 86,700 |
| Mar 26, 2026 | 18,800.00 | 18,800.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.80% | 34,870 |
| Mar 25, 2026 | 18,750.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.53% | 28,107 |
| Mar 24, 2026 | 18,500.00 | 18,700.00 | 18,350.00 | 18,700.00 | 18,700.00 | 1.08% | 23,467 |
| Mar 23, 2026 | 18,750.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | -1.60% | 53,163 |
| Mar 20, 2026 | 18,600.00 | 18,900.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 12,255 |
| Mar 19, 2026 | 18,700.00 | 18,900.00 | 18,650.00 | 18,900.00 | 18,900.00 | - | 36,906 |
| Mar 18, 2026 | 19,000.00 | 19,050.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.53% | 21,174 |
| Mar 17, 2026 | 19,000.00 | 19,050.00 | 18,850.00 | 19,000.00 | 19,000.00 | - | 46,980 |
| Mar 16, 2026 | 18,850.00 | 19,050.00 | 18,750.00 | 19,000.00 | 19,000.00 | 0.80% | 80,501 |
| Mar 13, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 18,850.00 | 18,850.00 | 0.53% | 68,027 |
| Mar 12, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,750.00 | 18,750.00 | 1.08% | 125,334 |
| Mar 11, 2026 | 18,050.00 | 19,000.00 | 16,800.00 | 18,550.00 | 18,550.00 | 3.06% | 95,121 |
| Mar 10, 2026 | 18,300.00 | 18,300.00 | 17,650.00 | 18,000.00 | 18,000.00 | 2.86% | 111,905 |
| Mar 9, 2026 | 17,900.00 | 17,900.00 | 17,350.00 | 17,500.00 | 17,500.00 | -6.17% | 302,755 |
| 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 |