Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	25,650.00	25,650.00	23,750.00	23,750.00	19,668.03	441,100
2023-11-22	25,400.00	25,700.00	25,000.00	25,500.00	21,117.25	295,600
2023-11-21	25,500.00	26,000.00	25,000.00	25,400.00	21,034.44	189,400
2023-11-20	23,000.00	25,450.00	23,000.00	25,400.00	21,034.44	1,004,600
2023-11-17	23,300.00	24,700.00	23,300.00	23,800.00	19,709.44	411,500
2023-11-16	22,800.00	23,350.00	22,800.00	23,350.00	19,336.78	88,200
2023-11-15	24,000.00	24,000.00	23,000.00	23,100.00	19,129.75	145,000
2023-11-14	23,800.00	23,800.00	23,000.00	23,200.00	19,212.56	104,200
2023-11-13	23,250.00	24,000.00	22,850.00	23,400.00	19,378.18	131,100
2023-11-10	24,000.00	24,200.00	23,500.00	23,500.00	19,461.00	119,800
2023-11-09	24,200.00	24,400.00	23,800.00	24,000.00	19,875.06	258,400
2023-11-08	23,800.00	25,200.00	23,800.00	25,000.00	19,709.44	761,900
2023-11-07	23,700.00	24,400.00	23,700.00	23,950.00	18,881.64	165,400
2023-11-06	24,100.00	24,100.00	23,550.00	23,800.00	18,763.38	60,900
2023-11-03	24,300.00	24,300.00	23,650.00	23,800.00	18,763.38	83,300
2023-11-02	23,000.00	24,350.00	22,900.00	24,300.00	19,157.57	327,300
2023-11-01	22,300.00	23,000.00	21,600.00	22,850.00	18,014.42	103,500
2023-10-31	23,400.00	23,400.00	22,200.00	22,300.00	17,580.82	107,700
2023-10-30	23,200.00	23,200.00	22,650.00	22,800.00	17,975.00	76,800
2023-10-27	22,700.00	23,150.00	22,000.00	23,150.00	18,250.94	111,800
2023-10-26	24,000.00	24,000.00	22,550.00	22,600.00	17,817.33	283,700
2023-10-25	24,700.00	24,800.00	24,200.00	24,200.00	19,078.73	139,200
2023-10-24	23,550.00	24,850.00	23,550.00	24,700.00	19,472.92	112,000
2023-10-23	24,050.00	24,400.00	23,600.00	23,800.00	18,763.38	85,300
2023-10-20	24,050.00	24,200.00	23,200.00	24,000.00	18,921.06	224,200
2023-10-19	23,350.00	24,000.00	23,200.00	23,800.00	18,763.38	186,000
2023-10-18	23,800.00	24,100.00	23,150.00	23,300.00	18,369.19	440,800
2023-10-17	25,300.00	25,650.00	23,650.00	23,650.00	18,645.13	201,500
2023-10-16	26,500.00	26,500.00	25,100.00	25,300.00	19,945.95	253,500
2023-10-13	25,300.00	26,200.00	25,250.00	26,000.00	20,497.81	339,500
2023-10-12	25,550.00	26,450.00	25,400.00	25,800.00	20,340.14	379,900
2023-10-11	24,900.00	25,300.00	24,400.00	25,300.00	19,945.95	205,100
2023-10-10	25,600.00	25,700.00	24,900.00	24,900.00	19,630.60	151,000
2023-10-09	25,150.00	25,550.00	24,850.00	25,500.00	20,103.62	349,700
2023-10-06	24,950.00	25,200.00	24,200.00	25,000.00	19,709.44	274,000
2023-10-05	23,350.00	24,800.00	23,350.00	24,800.00	19,551.76	1,117,500
2023-10-04	23,100.00	23,900.00	23,050.00	23,200.00	18,290.36	98,600
2023-10-03	24,000.00	24,050.00	23,000.00	23,100.00	18,211.52	200,200
2023-10-02	22,650.00	24,000.00	22,650.00	24,000.00	18,921.06	430,700
2023-09-29	23,500.00	23,550.00	22,900.00	23,250.00	18,329.77	117,100
2023-09-28	23,100.00	23,500.00	22,550.00	23,300.00	18,369.19	70,900
2023-09-27	22,350.00	23,100.00	22,200.00	23,100.00	18,211.52	130,000
2023-09-26	22,250.00	23,500.00	22,250.00	22,850.00	18,014.42	164,100
2023-09-25	24,000.00	24,400.00	22,500.00	22,500.00	17,738.49	255,400
2023-09-22	24,000.00	24,900.00	23,500.00	24,000.00	18,921.06	264,900
2023-09-21	25,600.00	25,600.00	24,700.00	24,700.00	19,472.92	222,700
2023-09-20	24,500.00	25,200.00	24,300.00	25,000.00	19,709.44	703,100
2023-09-19	23,050.00	24,100.00	23,050.00	24,000.00	18,921.06	1,427,100
2023-09-18	23,050.00	23,550.00	22,950.00	23,400.00	18,448.03	120,300
2023-09-15	23,400.00	23,700.00	22,950.00	23,050.00	18,172.10	193,800
2023-09-14	23,450.00	23,600.00	23,000.00	23,400.00	18,448.03	305,100
2023-09-13	23,500.00	24,000.00	22,650.00	23,450.00	18,487.45	1,283,800
2023-09-12	22,450.00	23,000.00	22,400.00	22,800.00	17,975.00	110,600
2023-09-11	23,500.00	23,550.00	22,350.00	22,350.00	17,620.23	186,400
2023-09-08	22,400.00	23,250.00	22,200.00	23,250.00	18,329.77	465,400
2023-09-07	22,900.00	22,900.00	22,350.00	22,400.00	17,659.65	97,300
2023-09-06	21,700.00	22,800.00	21,500.00	22,600.00	17,817.33	299,600
2023-09-05	22,000.00	22,000.00	21,500.00	21,750.00	17,147.21	88,800
2023-08-31	21,800.00	21,900.00	21,650.00	21,700.00	17,107.79	96,100
2023-08-30	21,850.00	21,900.00	21,700.00	21,800.00	17,186.63	149,600

← NewerPage 13 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.