Tin Nghia Industrial Park Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	27,750.00	27,850.00	26,600.00	26,600.00	22,028.19	1,632,100
2024-02-22	27,550.00	28,200.00	27,350.00	27,600.00	22,856.32	1,302,400
2024-02-21	25,400.00	27,000.00	25,350.00	27,000.00	22,359.44	4,016,000
2024-02-20	24,900.00	25,300.00	24,700.00	25,250.00	20,910.22	1,052,700
2024-02-19	25,100.00	25,100.00	24,550.00	24,700.00	20,454.75	417,500
2024-02-16	24,900.00	25,400.00	24,600.00	24,900.00	20,620.38	488,000
2024-02-15	25,300.00	25,300.00	24,650.00	24,650.00	20,413.34	407,300
2024-02-07	24,850.00	25,100.00	24,600.00	25,000.00	20,703.19	728,000
2024-02-06	25,000.00	25,150.00	24,750.00	24,950.00	20,661.78	721,100
2024-02-05	25,150.00	25,300.00	24,800.00	24,900.00	20,620.38	494,500
2024-02-02	26,200.00	26,200.00	25,000.00	25,050.00	20,744.59	1,045,500
2024-02-01	25,000.00	25,900.00	24,700.00	25,800.00	21,365.69	1,373,800
2024-01-31	25,750.00	25,750.00	24,550.00	25,100.00	20,786.00	1,027,300
2024-01-30	25,600.00	25,900.00	25,250.00	25,750.00	21,324.28	822,000
2024-01-29	25,600.00	25,600.00	25,150.00	25,400.00	21,034.44	613,000
2024-01-26	24,750.00	25,400.00	24,600.00	25,200.00	20,868.81	1,001,000
2024-01-25	24,950.00	25,250.00	24,500.00	24,750.00	20,496.16	761,900
2024-01-24	25,050.00	25,200.00	24,650.00	24,950.00	20,661.78	949,900
2024-01-23	23,900.00	24,650.00	23,800.00	24,600.00	20,371.94	1,616,000
2024-01-22	24,000.00	24,200.00	23,500.00	23,800.00	19,709.44	1,278,000
2024-01-19	23,800.00	24,200.00	23,450.00	23,800.00	19,709.44	875,100
2024-01-18	23,100.00	23,700.00	22,800.00	23,450.00	19,419.59	1,275,600
2024-01-17	22,600.00	23,050.00	22,600.00	22,800.00	18,881.31	90,400
2024-01-16	22,400.00	22,800.00	22,000.00	22,800.00	18,881.31	139,000
2024-01-15	23,000.00	23,200.00	22,400.00	22,400.00	18,550.06	169,600
2024-01-12	23,650.00	23,650.00	22,550.00	22,600.00	18,715.68	630,700
2024-01-11	24,100.00	24,100.00	23,800.00	23,850.00	19,750.84	78,900
2024-01-10	24,400.00	24,400.00	23,850.00	23,950.00	19,833.65	207,500
2024-01-09	23,800.00	24,400.00	23,600.00	24,350.00	20,164.91	435,700
2024-01-08	23,800.00	23,900.00	23,650.00	23,700.00	19,626.62	155,600
2024-01-05	24,000.00	24,250.00	23,750.00	23,850.00	19,750.84	170,000
2024-01-04	23,750.00	24,000.00	23,650.00	24,000.00	19,875.06	250,200
2024-01-03	23,550.00	23,750.00	23,400.00	23,650.00	19,585.22	196,200
2024-01-02	24,000.00	24,000.00	23,500.00	23,550.00	19,502.40	249,700
2023-12-29	24,000.00	24,100.00	23,850.00	23,900.00	19,792.25	168,300
2023-12-28	24,200.00	24,250.00	23,800.00	24,000.00	19,875.06	412,600
2023-12-27	24,250.00	24,300.00	24,050.00	24,200.00	20,040.69	209,800
2023-12-26	24,400.00	24,550.00	24,050.00	24,200.00	20,040.69	409,300
2023-12-25	24,300.00	24,700.00	24,100.00	24,200.00	20,040.69	242,300
2023-12-22	23,850.00	24,450.00	23,800.00	24,300.00	20,123.50	240,500
2023-12-21	23,950.00	23,950.00	23,650.00	23,750.00	19,668.03	155,800
2023-12-20	24,200.00	24,200.00	23,800.00	24,100.00	19,957.87	149,600
2023-12-19	23,700.00	24,000.00	23,550.00	24,000.00	19,875.06	159,800
2023-12-18	24,400.00	24,400.00	23,600.00	23,650.00	19,585.22	202,900
2023-12-15	24,150.00	24,700.00	24,000.00	24,200.00	20,040.69	237,800
2023-12-14	24,700.00	24,800.00	24,050.00	24,500.00	20,289.12	253,500
2023-12-13	25,500.00	25,600.00	24,450.00	24,550.00	20,330.53	642,000
2023-12-12	25,150.00	25,550.00	25,000.00	25,500.00	21,117.25	450,500
2023-12-11	25,600.00	25,850.00	24,950.00	25,300.00	20,951.63	326,800
2023-12-08	25,300.00	25,700.00	25,000.00	25,400.00	21,034.44	226,300
2023-12-07	26,000.00	26,400.00	24,950.00	25,500.00	21,117.25	336,900
2023-12-06	26,300.00	26,300.00	25,500.00	25,800.00	21,365.69	500,500
2023-12-05	26,650.00	26,900.00	25,800.00	26,100.00	21,614.13	408,300
2023-12-04	25,500.00	26,650.00	24,950.00	26,650.00	22,069.60	735,900
2023-12-01	25,000.00	25,200.00	24,600.00	24,950.00	20,661.78	193,200
2023-11-30	24,700.00	25,700.00	24,700.00	24,950.00	20,661.78	446,800
2023-11-29	24,900.00	24,900.00	24,300.00	24,700.00	20,454.75	172,700
2023-11-28	24,650.00	24,950.00	23,950.00	24,650.00	20,413.34	147,200
2023-11-27	24,400.00	25,500.00	24,400.00	24,600.00	20,371.94	179,700
2023-11-24	23,750.00	24,800.00	23,400.00	24,800.00	20,537.56	226,400

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.