Tin Nghia Industrial Park Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 22,850.00 | 23,250.00 | 22,850.00 | 23,050.00 | 19,322.55 | 156,300 |
| 2024-08-14 | 23,100.00 | 23,350.00 | 22,800.00 | 22,950.00 | 19,238.72 | 167,700 |
| 2024-08-13 | 23,450.00 | 23,450.00 | 23,000.00 | 23,100.00 | 19,364.47 | 266,000 |
| 2024-08-12 | 23,150.00 | 23,450.00 | 23,150.00 | 23,400.00 | 19,615.95 | 152,900 |
| 2024-08-09 | 22,850.00 | 23,150.00 | 22,850.00 | 23,150.00 | 19,406.38 | 104,900 |
| 2024-08-08 | 23,100.00 | 23,250.00 | 22,700.00 | 22,700.00 | 19,029.15 | 302,900 |
| 2024-08-07 | 23,250.00 | 23,400.00 | 22,600.00 | 23,100.00 | 19,364.47 | 248,300 |
| 2024-08-06 | 22,450.00 | 23,200.00 | 22,250.00 | 23,100.00 | 19,364.47 | 540,000 |
| 2024-08-05 | 23,500.00 | 23,500.00 | 22,200.00 | 22,300.00 | 18,693.84 | 905,500 |
| 2024-08-02 | 23,500.00 | 23,800.00 | 22,600.00 | 23,800.00 | 19,951.27 | 1,347,800 |
| 2024-08-01 | 25,000.00 | 25,200.00 | 23,500.00 | 23,800.00 | 19,951.27 | 1,161,000 |
| 2024-07-31 | 25,600.00 | 25,900.00 | 24,800.00 | 24,900.00 | 20,873.39 | 473,500 |
| 2024-07-30 | 25,100.00 | 25,800.00 | 24,950.00 | 25,550.00 | 21,418.27 | 1,720,000 |
| 2024-07-29 | 25,000.00 | 25,050.00 | 24,550.00 | 24,700.00 | 20,705.73 | 553,300 |
| 2024-07-26 | 25,100.00 | 25,200.00 | 24,700.00 | 24,900.00 | 20,873.39 | 607,100 |
| 2024-07-25 | 24,500.00 | 25,400.00 | 24,150.00 | 25,000.00 | 20,957.21 | 1,421,600 |
| 2024-07-24 | 23,750.00 | 24,700.00 | 23,000.00 | 24,600.00 | 20,621.90 | 853,900 |
| 2024-07-23 | 24,050.00 | 24,400.00 | 23,600.00 | 23,800.00 | 19,951.27 | 721,500 |
| 2024-07-22 | 25,800.00 | 25,800.00 | 24,000.00 | 24,000.00 | 20,118.93 | 1,442,000 |
| 2024-07-19 | 25,900.00 | 25,900.00 | 25,350.00 | 25,800.00 | 21,627.85 | 570,900 |
| 2024-07-18 | 25,350.00 | 26,000.00 | 25,150.00 | 26,000.00 | 21,795.50 | 611,900 |
| 2024-07-17 | 27,000.00 | 27,000.00 | 24,850.00 | 25,500.00 | 21,376.36 | 660,400 |
| 2024-07-16 | 25,700.00 | 26,850.00 | 25,600.00 | 26,700.00 | 22,382.31 | 1,927,100 |
| 2024-07-15 | 25,250.00 | 25,850.00 | 25,250.00 | 25,600.00 | 21,460.19 | 306,200 |
| 2024-07-12 | 25,700.00 | 25,750.00 | 25,150.00 | 25,250.00 | 21,166.79 | 455,500 |
| 2024-07-11 | 25,850.00 | 25,900.00 | 25,500.00 | 25,700.00 | 21,544.02 | 434,900 |
| 2024-07-10 | 26,200.00 | 26,400.00 | 25,700.00 | 25,700.00 | 21,544.02 | 556,900 |
| 2024-07-09 | 25,700.00 | 26,100.00 | 25,550.00 | 26,100.00 | 21,879.33 | 1,148,200 |
| 2024-07-08 | 25,250.00 | 26,100.00 | 25,050.00 | 25,500.00 | 21,376.36 | 1,332,500 |
| 2024-07-05 | 25,250.00 | 25,400.00 | 24,900.00 | 25,150.00 | 21,082.96 | 361,300 |
| 2024-07-04 | 25,400.00 | 25,500.00 | 25,100.00 | 25,150.00 | 21,082.96 | 284,200 |
| 2024-07-03 | 25,650.00 | 25,700.00 | 25,200.00 | 25,350.00 | 21,250.62 | 515,800 |
| 2024-07-02 | 25,100.00 | 25,500.00 | 24,900.00 | 25,350.00 | 21,250.62 | 446,000 |
| 2024-07-01 | 25,650.00 | 25,650.00 | 24,600.00 | 25,050.00 | 20,999.13 | 611,300 |
| 2024-06-28 | 25,800.00 | 25,800.00 | 25,000.00 | 25,450.00 | 21,334.44 | 366,500 |
| 2024-06-27 | 24,500.00 | 25,950.00 | 24,500.00 | 25,850.00 | 21,669.76 | 1,829,600 |
| 2024-06-26 | 24,600.00 | 24,600.00 | 23,950.00 | 24,600.00 | 20,621.90 | 159,800 |
| 2024-06-25 | 23,800.00 | 24,800.00 | 23,750.00 | 24,450.00 | 20,496.16 | 372,700 |
| 2024-06-24 | 24,650.00 | 24,700.00 | 23,750.00 | 23,750.00 | 19,909.35 | 394,500 |
| 2024-06-21 | 23,600.00 | 24,800.00 | 23,600.00 | 24,600.00 | 20,621.90 | 766,400 |
| 2024-06-20 | 23,800.00 | 24,000.00 | 23,600.00 | 23,600.00 | 19,783.61 | 292,100 |
| 2024-06-19 | 24,100.00 | 24,500.00 | 23,750.00 | 23,800.00 | 19,951.27 | 383,600 |
| 2024-06-18 | 23,900.00 | 24,450.00 | 23,900.00 | 24,300.00 | 20,370.41 | 253,700 |
| 2024-06-17 | 24,150.00 | 24,350.00 | 23,900.00 | 23,900.00 | 20,035.10 | 305,400 |
| 2024-06-14 | 24,400.00 | 25,000.00 | 24,100.00 | 24,100.00 | 20,202.76 | 690,600 |
| 2024-06-13 | 24,750.00 | 24,800.00 | 24,400.00 | 24,400.00 | 20,454.24 | 252,000 |
| 2024-06-12 | 24,450.00 | 24,600.00 | 24,150.00 | 24,600.00 | 20,621.90 | 203,000 |
| 2024-06-11 | 24,900.00 | 24,900.00 | 24,150.00 | 24,350.00 | 20,412.33 | 501,900 |
| 2024-06-10 | 24,650.00 | 24,900.00 | 24,600.00 | 24,700.00 | 20,705.73 | 405,900 |
| 2024-06-07 | 24,500.00 | 24,750.00 | 24,300.00 | 24,550.00 | 20,579.99 | 242,900 |
| 2024-06-06 | 24,850.00 | 25,000.00 | 24,350.00 | 24,450.00 | 20,496.16 | 268,200 |
| 2024-06-05 | 24,200.00 | 25,200.00 | 24,200.00 | 24,850.00 | 20,831.47 | 859,400 |
| 2024-06-04 | 24,150.00 | 24,500.00 | 24,150.00 | 24,300.00 | 20,370.41 | 264,400 |
| 2024-06-03 | 24,400.00 | 24,400.00 | 24,100.00 | 24,150.00 | 20,244.67 | 220,700 |
| 2024-05-31 | 24,100.00 | 24,150.00 | 23,800.00 | 23,850.00 | 19,993.18 | 185,100 |
| 2024-05-30 | 24,050.00 | 24,200.00 | 23,550.00 | 24,050.00 | 20,160.84 | 402,500 |
| 2024-05-29 | 24,600.00 | 24,700.00 | 24,250.00 | 24,300.00 | 20,370.41 | 288,900 |
| 2024-05-28 | 24,250.00 | 24,600.00 | 24,150.00 | 24,600.00 | 20,621.90 | 333,900 |
| 2024-05-27 | 24,000.00 | 24,450.00 | 23,900.00 | 23,900.00 | 20,035.10 | 176,100 |
| 2024-05-24 | 24,500.00 | 24,800.00 | 23,550.00 | 23,900.00 | 20,035.10 | 672,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 1,200.0000 VND |
| 2026-05-04 | 200.0000 VND |
| 2025-12-19 | 300.0000 VND |
| 2025-08-07 | 400.0000 VND |
| 2024-12-19 | 1,300.0000 VND |
| 2024-05-21 | 300.0000 VND |
| 2023-11-09 | 1,200.0000 VND |
| 2023-05-18 | 200.0000 VND |
| 2022-12-29 | 800.0000 VND |
| 2022-04-28 | 1,700.0737 VND |
| 2021-01-14 | 1,500.0005 VND |
| 2019-12-30 | 1,500.0005 VND |
| 2019-05-14 | 500.0002 VND |
| 2019-01-10 | 1,500.0005 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.