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 |