Tin Nghia Industrial Park Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 25,000.00 | 25,000.00 | 24,550.00 | 24,900.00 | 20,873.39 | 278,400 |
| 2024-05-22 | 24,800.00 | 25,400.00 | 24,800.00 | 25,050.00 | 20,999.13 | 941,000 |
| 2024-05-21 | 24,500.00 | 24,700.00 | 24,000.00 | 24,450.00 | 20,496.16 | 319,800 |
| 2024-05-20 | 24,650.00 | 25,150.00 | 24,600.00 | 24,750.00 | 20,496.16 | 592,000 |
| 2024-05-17 | 24,350.00 | 24,700.00 | 24,150.00 | 24,600.00 | 20,371.94 | 328,800 |
| 2024-05-16 | 24,250.00 | 24,500.00 | 24,100.00 | 24,300.00 | 20,123.50 | 271,400 |
| 2024-05-15 | 23,800.00 | 24,200.00 | 23,700.00 | 24,000.00 | 19,875.06 | 326,100 |
| 2024-05-14 | 23,700.00 | 24,200.00 | 23,700.00 | 23,800.00 | 19,709.44 | 160,600 |
| 2024-05-13 | 23,900.00 | 23,900.00 | 23,550.00 | 23,600.00 | 19,543.81 | 150,500 |
| 2024-05-10 | 23,800.00 | 23,900.00 | 23,300.00 | 23,800.00 | 19,709.44 | 145,600 |
| 2024-05-09 | 23,900.00 | 24,200.00 | 23,700.00 | 23,800.00 | 19,709.44 | 205,900 |
| 2024-05-08 | 23,800.00 | 24,600.00 | 23,600.00 | 23,850.00 | 19,750.84 | 197,100 |
| 2024-05-07 | 23,900.00 | 23,900.00 | 23,650.00 | 23,900.00 | 19,792.25 | 147,300 |
| 2024-05-06 | 23,250.00 | 24,000.00 | 23,200.00 | 23,900.00 | 19,792.25 | 405,500 |
| 2024-05-03 | 23,400.00 | 23,500.00 | 23,100.00 | 23,150.00 | 19,171.15 | 245,600 |
| 2024-05-02 | 23,700.00 | 23,700.00 | 23,050.00 | 23,300.00 | 19,295.37 | 181,100 |
| 2024-04-26 | 23,250.00 | 23,500.00 | 23,000.00 | 23,300.00 | 19,295.37 | 160,100 |
| 2024-04-25 | 23,100.00 | 23,950.00 | 23,050.00 | 23,400.00 | 19,378.18 | 426,300 |
| 2024-04-24 | 22,800.00 | 23,200.00 | 22,600.00 | 23,200.00 | 19,212.56 | 283,200 |
| 2024-04-23 | 22,600.00 | 22,650.00 | 22,050.00 | 22,100.00 | 18,301.62 | 275,100 |
| 2024-04-22 | 22,450.00 | 22,600.00 | 22,200.00 | 22,550.00 | 18,674.28 | 150,300 |
| 2024-04-19 | 22,000.00 | 22,600.00 | 21,900.00 | 22,050.00 | 18,260.21 | 652,700 |
| 2024-04-17 | 22,650.00 | 22,850.00 | 22,050.00 | 22,050.00 | 18,260.21 | 413,800 |
| 2024-04-16 | 23,100.00 | 23,100.00 | 22,100.00 | 22,400.00 | 18,550.06 | 809,700 |
| 2024-04-15 | 24,650.00 | 24,700.00 | 23,100.00 | 23,100.00 | 19,129.75 | 762,100 |
| 2024-04-12 | 25,000.00 | 25,050.00 | 24,650.00 | 24,800.00 | 20,537.56 | 316,600 |
| 2024-04-11 | 24,700.00 | 24,850.00 | 24,300.00 | 24,850.00 | 20,578.97 | 374,100 |
| 2024-04-10 | 25,100.00 | 25,100.00 | 24,750.00 | 24,800.00 | 20,537.56 | 216,400 |
| 2024-04-09 | 24,300.00 | 25,000.00 | 24,300.00 | 25,000.00 | 20,703.19 | 464,500 |
| 2024-04-08 | 25,350.00 | 25,350.00 | 24,300.00 | 24,300.00 | 20,123.50 | 370,800 |
| 2024-04-05 | 25,300.00 | 25,450.00 | 24,950.00 | 25,050.00 | 20,744.59 | 746,200 |
| 2024-04-04 | 26,150.00 | 26,150.00 | 25,500.00 | 25,550.00 | 21,158.66 | 928,700 |
| 2024-04-03 | 26,650.00 | 26,900.00 | 26,000.00 | 26,150.00 | 21,655.53 | 527,200 |
| 2024-04-02 | 26,150.00 | 26,700.00 | 25,950.00 | 26,650.00 | 22,069.60 | 611,200 |
| 2024-04-01 | 26,300.00 | 26,500.00 | 25,900.00 | 26,200.00 | 21,696.94 | 792,500 |
| 2024-03-29 | 26,600.00 | 27,000.00 | 26,350.00 | 26,400.00 | 21,862.57 | 513,600 |
| 2024-03-28 | 27,000.00 | 27,050.00 | 26,600.00 | 26,600.00 | 22,028.19 | 427,300 |
| 2024-03-27 | 26,950.00 | 27,100.00 | 26,700.00 | 26,750.00 | 22,152.41 | 486,700 |
| 2024-03-26 | 26,250.00 | 27,150.00 | 26,200.00 | 27,100.00 | 22,442.26 | 781,200 |
| 2024-03-25 | 26,850.00 | 26,900.00 | 26,200.00 | 26,250.00 | 21,738.35 | 681,300 |
| 2024-03-22 | 26,300.00 | 27,150.00 | 26,300.00 | 26,800.00 | 22,193.82 | 1,253,100 |
| 2024-03-21 | 26,700.00 | 26,700.00 | 26,200.00 | 26,200.00 | 21,696.94 | 1,129,100 |
| 2024-03-20 | 25,950.00 | 26,400.00 | 25,700.00 | 26,300.00 | 21,779.75 | 509,200 |
| 2024-03-19 | 26,250.00 | 26,400.00 | 25,750.00 | 25,950.00 | 21,489.91 | 797,700 |
| 2024-03-18 | 28,250.00 | 28,450.00 | 26,150.00 | 26,150.00 | 21,655.53 | 2,730,500 |
| 2024-03-15 | 27,800.00 | 28,150.00 | 27,300.00 | 28,100.00 | 23,270.38 | 910,800 |
| 2024-03-14 | 28,200.00 | 29,150.00 | 27,500.00 | 27,800.00 | 23,021.95 | 1,360,400 |
| 2024-03-13 | 28,200.00 | 28,600.00 | 27,950.00 | 28,150.00 | 23,311.79 | 1,014,900 |
| 2024-03-12 | 26,800.00 | 28,200.00 | 26,600.00 | 27,800.00 | 23,021.95 | 981,400 |
| 2024-03-11 | 27,500.00 | 27,950.00 | 26,800.00 | 26,800.00 | 22,193.82 | 710,100 |
| 2024-03-08 | 28,150.00 | 28,400.00 | 27,250.00 | 27,400.00 | 22,690.69 | 1,129,200 |
| 2024-03-07 | 27,750.00 | 28,300.00 | 27,600.00 | 27,950.00 | 23,146.16 | 926,800 |
| 2024-03-06 | 28,550.00 | 28,600.00 | 27,450.00 | 27,750.00 | 22,980.54 | 914,100 |
| 2024-03-05 | 29,500.00 | 29,500.00 | 28,550.00 | 28,600.00 | 23,684.45 | 713,800 |
| 2024-03-04 | 27,400.00 | 29,200.00 | 27,400.00 | 29,200.00 | 24,181.32 | 1,958,700 |
| 2024-03-01 | 27,350.00 | 27,750.00 | 27,150.00 | 27,300.00 | 22,607.88 | 630,500 |
| 2024-02-29 | 27,600.00 | 28,000.00 | 26,700.00 | 27,150.00 | 22,483.66 | 1,107,500 |
| 2024-02-28 | 28,300.00 | 28,500.00 | 27,400.00 | 27,600.00 | 22,856.32 | 1,068,300 |
| 2024-02-27 | 27,400.00 | 28,450.00 | 27,100.00 | 28,300.00 | 23,436.01 | 1,074,800 |
| 2024-02-26 | 26,650.00 | 27,600.00 | 26,650.00 | 27,250.00 | 22,566.47 | 1,339,800 |
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.