HOSE · TIX · stock

Tan Binh Import - Export Joint Stock Corporation (TIX) stock price history

Every HOSE trading session of Tan Binh Import - Export Joint Stock Corporation from Nov 25, 2009 to Sep 23, 2026: 2,642 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TIX data, free keyYear by year table

TIX adjusted close, 2009 to 2026

TIXTan Binh Import - Export Joint Stock
₫40,650-1.1% over one year
201520202025
₫45,770
All time high, 2025
₫47,640
52 week high, ₫35,450 low
2,642
Daily sessions since 2009

Last updated Sep 23, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

TIX key facts

  • Tan Binh Import - Export Joint Stock Corporation (TIX) closed at ₫40,650 on Sep 23, 2026 on HOSE.
  • TIX's all time high close is ₫45,770, set on Oct 29, 2025; its all time low close is ₫3,390 on May 25, 2011.
  • TIX's 52 week range is ₫35,450 to ₫47,640.
  • TIX returned -1.1% over the year to Sep 23, 2026 and +85.3% over five years.
  • Over ten years TIX returned +243%, +13.1% a year compounded.
  • TIX's deepest drawdown was -56.0% from Jan 7, 2010 to May 25, 2011.
  • DataCedar holds 2,642 daily sessions of TIX history from Nov 25, 2009 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.

TIX price chart, 2009 to 2026

TIX adjusted close, Nov 25, 2009 to Sep 23, 2026₫3,920₫17,870₫31,820₫45,7702010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TIX returns

Price return from the last close on or before the window start to Sep 23, 2026, on adjusted closes.

PeriodReturn
1 month+4.2%
3 months+5.9%
6 months-2.6%
Year to date+3.4%
1 year-1.1%
3 years+55.6%
5 years+85.3%
10 years+243.3%
Since Nov 25, 2009+449.3%
Compound annual growth, 16.8 years+10.7%

TIX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫45,770 on Oct 29, 2025
All time low close
₫3,390 on May 25, 2011
52 week high
₫47,640 on Oct 29, 2025
52 week low
₫35,450 on Sep 23, 2026
Deepest drawdown
-56.0% from Jan 7, 2010 to May 25, 2011, recovered Mar 24, 2014
Best single session
+11.1% on Jun 24, 2019
Worst single session
-12.5% on May 15, 2020
Volatility, 1 year annualised
53.4%
Sessions closing higher, 1 year
36%
Growth of 1 since 2009
5.5×
Best calendar year
2016, +72%
Worst calendar year
2010, -22%

TIX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 25, 2009; 2026 runs to Sep 23, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫38,370₫44,080₫35,450₫40,650+3.4%43.2K26
2025₫34,570₫47,640₫30,910₫39,330+16.2%261.9K125
2024₫29,090₫37,690₫27,040₫33,860+23.4%267.2K148
2023₫24,330₫31,490₫24,330₫27,450+5.5%129.3K76
2022₫23,960₫26,320₫20,900₫26,020+8.6%848.9K181
2021₫19,290₫26,460₫17,550₫23,960+26.4%1.6M156
2020₫16,460₫20,700₫14,800₫18,960+7.4%43.4K138
2019₫14,830₫19,840₫14,050₫17,650+21.2%585.9K110
2018₫14,870₫22,940₫12,900₫14,560-8.3%122.9K124
2017₫16,500₫20,550₫11,820₫15,880-3.8%263.7K118
2016₫9,620₫17,620₫8,460₫16,500+71.5%746.1K149
2015₫8,020₫9,620₫6,970₫9,620+24.3%633.3K163
2014₫6,110₫8,870₫5,980₫7,740+29.4%1.3M205
2013₫5,640₫6,700₫4,720₫5,980+8.7%1.7M193
2012₫4,490₫5,910₫4,180₫5,500+21.7%2.1M217
2011₫5,430₫5,460₫3,260₫4,520-16.8%2.2M239
2010₫6,830₫8,040₫4,270₫5,430-21.8%6M247
2009₫7,400₫7,660₫4,850₫6,940n/a1.7M27

TIX monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫40,650+4.2%
August 2026₫39,000-2.5%
July 2026₫40,000+4.2%
June 2026₫38,400-6.9%
May 2026₫41,250-4.2%
April 2026₫43,070+3.2%
March 2026₫41,730-5.3%
February 2026₫44,080+10.2%
January 2026₫40,000+1.7%
December 2025₫39,330-12.8%
November 2025₫45,090-1.5%
October 2025₫45,770+11.4%

About the TIX data

Daily bars. 2,642 sessions from Nov 25, 2009 to Sep 23, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • TDW Thu Duc Water Supply Joint Stock Company
  • TEG Truong Thanh Energy Group Joint Stock Company
  • THG Tien Giang Investment and Construction Joint Stock Company
  • TIP Tin Nghia Industrial Park Development Joint Stock Company
  • TLD Thang Long Urban Development and Construction Investment Joint Stock Company
  • TLG Thien Long Group Corporation
  • TLH Tien Len Steel Corporation Joint Stock Company
  • TMP Thac Mo Hydro Power Joint Stock Company

Common questions

TIX share price history

Start with any symbol.

Start free