Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	21,150.00	21,600.00	20,900.00	21,300.00	16,792.44	273,600
2023-06-06	20,750.00	21,500.00	20,750.00	21,200.00	16,713.60	150,600
2023-06-05	21,800.00	21,800.00	21,000.00	21,000.00	16,555.93	142,500
2023-06-02	21,800.00	21,900.00	21,300.00	21,500.00	16,950.11	205,100
2023-06-01	21,500.00	21,700.00	21,000.00	21,550.00	16,989.53	143,500
2023-05-31	20,800.00	21,700.00	20,500.00	21,300.00	16,792.44	361,900
2023-05-30	21,050.00	21,100.00	20,700.00	20,800.00	16,398.25	111,400
2023-05-29	20,900.00	21,100.00	20,500.00	21,050.00	16,595.34	243,100
2023-05-26	20,900.00	20,900.00	20,550.00	20,550.00	16,201.16	99,500
2023-05-25	20,250.00	21,000.00	20,200.00	20,700.00	16,319.41	267,900
2023-05-24	19,900.00	20,500.00	19,800.00	20,300.00	16,004.06	170,300
2023-05-23	20,000.00	20,000.00	19,800.00	19,900.00	15,688.71	92,300
2023-05-22	20,450.00	20,450.00	19,650.00	20,100.00	15,846.39	131,400
2023-05-19	19,800.00	20,250.00	19,700.00	20,100.00	15,846.39	64,900
2023-05-18	19,550.00	20,000.00	19,550.00	19,800.00	15,609.87	68,100
2023-05-17	20,000.00	20,250.00	19,550.00	19,600.00	15,294.52	190,600
2023-05-16	21,000.00	21,300.00	19,700.00	20,000.00	15,606.65	269,000
2023-05-15	21,800.00	21,800.00	20,950.00	21,000.00	16,386.99	181,800
2023-05-12	21,500.00	21,650.00	21,350.00	21,550.00	16,816.17	143,500
2023-05-11	21,150.00	21,700.00	20,800.00	21,250.00	16,582.07	326,300
2023-05-10	21,400.00	21,400.00	21,050.00	21,100.00	16,465.02	173,200
2023-05-09	21,400.00	21,900.00	21,100.00	21,400.00	16,699.12	201,900
2023-05-08	21,900.00	22,000.00	21,400.00	21,400.00	16,699.12	127,500
2023-05-05	21,400.00	22,300.00	21,400.00	21,600.00	16,855.19	150,600
2023-05-04	20,750.00	21,250.00	20,500.00	21,250.00	16,582.07	144,000
2023-04-28	21,100.00	21,400.00	20,650.00	20,750.00	16,191.90	122,200
2023-04-27	21,500.00	21,500.00	20,800.00	21,000.00	16,386.99	80,600
2023-04-26	21,100.00	21,100.00	20,450.00	21,100.00	16,465.02	101,300
2023-04-25	21,300.00	21,300.00	20,400.00	20,700.00	16,152.89	92,000
2023-04-24	20,900.00	21,600.00	20,900.00	21,300.00	16,621.09	257,300
2023-04-21	20,000.00	20,850.00	19,650.00	20,800.00	16,230.92	309,900
2023-04-20	20,700.00	20,950.00	20,050.00	20,150.00	15,723.70	93,800
2023-04-19	21,400.00	21,400.00	20,000.00	20,600.00	16,074.85	152,000
2023-04-18	19,400.00	20,750.00	19,050.00	20,750.00	16,191.90	396,500
2023-04-17	19,300.00	19,500.00	19,100.00	19,400.00	15,138.46	63,900
2023-04-14	19,700.00	19,700.00	18,800.00	19,300.00	15,060.42	253,400
2023-04-13	20,100.00	20,150.00	19,550.00	19,700.00	15,372.55	139,100
2023-04-12	20,700.00	20,900.00	19,800.00	20,100.00	15,684.69	202,900
2023-04-11	19,500.00	20,000.00	19,000.00	20,000.00	15,606.65	434,900
2023-04-10	17,800.00	18,700.00	17,600.00	18,700.00	14,592.22	401,700
2023-04-07	17,400.00	17,750.00	17,350.00	17,500.00	13,655.82	69,300
2023-04-06	17,850.00	17,900.00	17,600.00	17,650.00	13,772.87	90,400
2023-04-05	17,900.00	18,000.00	17,600.00	17,800.00	13,889.92	138,500
2023-04-04	17,900.00	18,000.00	17,600.00	17,900.00	13,967.96	91,300
2023-04-03	17,450.00	17,800.00	17,450.00	17,750.00	13,850.91	190,600
2023-03-31	17,450.00	17,550.00	17,000.00	17,400.00	13,577.79	91,100
2023-03-30	17,200.00	17,400.00	17,000.00	17,100.00	13,343.69	49,800
2023-03-29	17,050.00	17,100.00	16,900.00	17,100.00	13,343.69	48,100
2023-03-28	17,100.00	17,300.00	17,000.00	17,050.00	13,304.67	138,900
2023-03-27	17,000.00	17,100.00	16,800.00	17,100.00	13,343.69	234,200
2023-03-24	16,450.00	17,000.00	16,450.00	17,000.00	13,265.66	194,300
2023-03-23	16,250.00	16,600.00	16,200.00	16,600.00	12,953.52	27,500
2023-03-22	16,300.00	16,300.00	16,050.00	16,250.00	12,680.41	10,000
2023-03-21	16,050.00	16,250.00	16,050.00	16,250.00	12,680.41	4,800
2023-03-20	16,350.00	16,550.00	16,050.00	16,200.00	12,641.39	11,700
2023-03-17	16,400.00	16,400.00	16,150.00	16,300.00	12,719.42	18,400
2023-03-16	16,300.00	16,400.00	16,050.00	16,400.00	12,797.46	45,900
2023-03-15	16,300.00	16,600.00	16,300.00	16,600.00	12,953.52	70,600
2023-03-14	16,450.00	16,450.00	16,200.00	16,200.00	12,641.39	44,600
2023-03-13	16,350.00	16,700.00	16,350.00	16,450.00	12,836.47	27,200

← NewerPage 15 of 21 · 1,250 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.