Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	21,850.00	21,900.00	21,700.00	21,800.00	17,186.63	149,600
2023-08-29	21,500.00	22,100.00	21,200.00	21,800.00	17,186.63	258,000
2023-08-28	21,000.00	21,500.00	21,000.00	21,500.00	16,950.11	131,700
2023-08-25	21,300.00	21,400.00	21,150.00	21,300.00	16,792.44	48,900
2023-08-24	20,600.00	21,200.00	20,600.00	21,200.00	16,713.60	101,000
2023-08-23	20,700.00	20,900.00	20,500.00	20,700.00	16,319.41	77,800
2023-08-22	20,500.00	21,000.00	20,100.00	20,600.00	16,240.57	180,700
2023-08-21	20,650.00	20,850.00	20,200.00	20,500.00	16,161.74	123,500
2023-08-18	22,050.00	22,050.00	20,600.00	20,600.00	16,240.57	403,900
2023-08-17	22,500.00	22,500.00	22,100.00	22,100.00	17,423.14	128,600
2023-08-16	22,800.00	22,800.00	22,250.00	22,500.00	17,738.49	63,400
2023-08-15	22,450.00	22,800.00	22,300.00	22,750.00	17,935.59	167,800
2023-08-14	22,700.00	22,700.00	22,200.00	22,200.00	17,501.98	116,900
2023-08-11	22,550.00	22,550.00	22,050.00	22,150.00	17,462.56	206,400
2023-08-10	22,750.00	22,800.00	22,550.00	22,550.00	17,777.91	116,300
2023-08-09	22,650.00	22,800.00	22,500.00	22,700.00	17,896.17	149,800
2023-08-08	22,800.00	22,900.00	22,650.00	22,700.00	17,896.17	168,500
2023-08-07	23,050.00	23,050.00	22,700.00	22,800.00	17,975.00	154,900
2023-08-04	22,600.00	22,700.00	22,350.00	22,700.00	17,896.17	70,400
2023-08-03	22,900.00	22,900.00	22,350.00	22,450.00	17,699.07	250,400
2023-08-02	22,700.00	22,800.00	22,550.00	22,600.00	17,817.33	87,200
2023-08-01	23,000.00	23,500.00	22,500.00	22,700.00	17,896.17	427,100
2023-07-31	23,000.00	23,000.00	22,650.00	22,800.00	17,975.00	112,800
2023-07-28	22,600.00	23,400.00	22,500.00	23,000.00	18,132.68	256,000
2023-07-27	22,700.00	22,950.00	22,350.00	22,550.00	17,777.91	193,500
2023-07-26	22,800.00	23,200.00	22,650.00	22,650.00	17,856.75	161,600
2023-07-25	23,750.00	23,750.00	22,800.00	22,800.00	17,975.00	328,800
2023-07-24	23,600.00	23,800.00	23,550.00	23,650.00	18,645.13	161,100
2023-07-21	22,600.00	23,600.00	22,500.00	23,550.00	18,566.29	658,900
2023-07-20	22,900.00	22,900.00	22,550.00	22,750.00	17,935.59	121,800
2023-07-19	22,600.00	23,600.00	22,600.00	23,000.00	18,132.68	382,600
2023-07-18	22,800.00	23,000.00	22,400.00	22,600.00	17,817.33	92,900
2023-07-17	23,450.00	23,450.00	22,800.00	23,000.00	18,132.68	172,300
2023-07-14	22,800.00	23,350.00	22,650.00	23,000.00	18,132.68	261,500
2023-07-13	22,400.00	22,800.00	22,200.00	22,650.00	17,856.75	246,600
2023-07-12	22,550.00	22,700.00	22,200.00	22,400.00	17,659.65	113,000
2023-07-11	22,900.00	23,350.00	22,400.00	22,550.00	17,777.91	264,600
2023-07-10	23,000.00	23,400.00	22,600.00	22,900.00	18,053.84	255,800
2023-07-07	21,450.00	22,950.00	21,300.00	22,600.00	17,817.33	680,700
2023-07-06	21,300.00	21,600.00	21,250.00	21,500.00	16,950.11	100,500
2023-07-05	21,450.00	21,800.00	21,450.00	21,500.00	16,950.11	149,000
2023-07-04	21,050.00	21,450.00	21,050.00	21,400.00	16,871.28	333,600
2023-07-03	21,550.00	21,700.00	21,000.00	21,050.00	16,595.34	252,600
2023-06-30	21,500.00	21,750.00	21,500.00	21,500.00	16,950.11	2,333,600
2023-06-29	21,900.00	21,900.00	21,400.00	21,400.00	16,871.28	160,000
2023-06-28	22,000.00	22,400.00	21,900.00	22,050.00	17,383.72	160,500
2023-06-27	21,500.00	21,900.00	21,500.00	21,900.00	17,265.47	98,400
2023-06-26	21,450.00	21,900.00	21,200.00	21,650.00	17,068.37	144,900
2023-06-23	21,800.00	22,000.00	21,300.00	21,650.00	17,068.37	124,600
2023-06-22	21,900.00	22,100.00	21,650.00	21,900.00	17,265.47	127,200
2023-06-21	21,300.00	21,800.00	21,200.00	21,700.00	17,107.79	2,319,700
2023-06-20	20,650.00	21,450.00	20,650.00	21,250.00	16,753.02	82,200
2023-06-19	21,650.00	21,800.00	20,850.00	21,050.00	16,595.34	153,900
2023-06-16	22,150.00	22,400.00	21,800.00	21,850.00	17,226.05	232,700
2023-06-15	22,300.00	22,300.00	21,550.00	22,100.00	17,423.14	175,700
2023-06-14	22,950.00	23,000.00	22,200.00	22,200.00	17,501.98	222,400
2023-06-13	23,200.00	23,300.00	22,800.00	22,950.00	18,093.26	193,900
2023-06-12	22,450.00	22,900.00	22,000.00	22,900.00	18,053.84	5,405,245
2023-06-09	22,850.00	23,500.00	22,000.00	22,350.00	17,620.23	331,900
2023-06-08	21,350.00	22,750.00	21,350.00	22,750.00	17,935.59	500,100

← NewerPage 14 of 21 · 1,246 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.