Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	16,700.00	16,700.00	16,450.00	16,500.00	12,875.49	18,200
2023-03-09	16,550.00	16,800.00	16,450.00	16,700.00	13,031.56	121,000
2023-03-08	16,150.00	16,650.00	16,150.00	16,550.00	12,914.51	8,200
2023-03-07	16,450.00	16,550.00	16,400.00	16,550.00	12,914.51	7,900
2023-03-06	16,600.00	16,700.00	16,550.00	16,550.00	12,914.51	20,100
2023-03-03	16,750.00	16,800.00	16,500.00	16,600.00	12,953.52	6,900
2023-03-02	17,000.00	17,000.00	16,550.00	16,750.00	13,070.57	8,600
2023-03-01	16,700.00	16,800.00	16,550.00	16,800.00	13,109.59	25,600
2023-02-28	16,350.00	16,900.00	16,350.00	16,750.00	13,070.57	14,300
2023-02-27	16,850.00	16,850.00	16,100.00	16,650.00	12,992.54	10,100
2023-02-24	16,850.00	16,900.00	16,400.00	16,400.00	12,797.46	13,000
2023-02-23	16,800.00	16,850.00	16,400.00	16,850.00	13,148.61	61,100
2023-02-22	17,050.00	17,100.00	16,800.00	16,850.00	13,148.61	21,800
2023-02-21	17,500.00	17,500.00	17,200.00	17,200.00	13,421.72	33,500
2023-02-20	17,400.00	17,500.00	17,000.00	17,450.00	13,616.81	48,400
2023-02-17	17,100.00	17,300.00	16,850.00	17,300.00	13,499.76	15,700
2023-02-16	16,950.00	17,100.00	16,800.00	17,050.00	13,304.67	22,700
2023-02-15	16,500.00	16,800.00	16,200.00	16,800.00	13,109.59	17,300
2023-02-14	16,200.00	16,750.00	16,100.00	16,500.00	12,875.49	8,400
2023-02-13	16,800.00	16,800.00	16,000.00	16,200.00	12,641.39	45,400
2023-02-10	16,850.00	16,950.00	16,700.00	16,800.00	13,109.59	29,600
2023-02-09	16,850.00	17,100.00	16,850.00	17,100.00	13,343.69	24,700
2023-02-08	17,000.00	17,300.00	16,900.00	17,100.00	13,343.69	49,600
2023-02-07	17,450.00	17,450.00	17,000.00	17,000.00	13,265.66	46,100
2023-02-06	17,400.00	17,600.00	17,100.00	17,450.00	13,616.81	36,600
2023-02-03	17,750.00	17,750.00	17,100.00	17,650.00	13,772.87	77,800
2023-02-02	17,950.00	17,950.00	17,400.00	17,400.00	13,577.79	74,600
2023-02-01	18,600.00	18,600.00	17,550.00	18,000.00	14,045.99	147,100
2023-01-31	17,600.00	18,000.00	17,500.00	18,000.00	14,045.99	110,300
2023-01-30	18,100.00	18,150.00	17,800.00	17,800.00	13,889.92	69,600
2023-01-27	18,100.00	18,100.00	17,750.00	18,000.00	14,045.99	54,400
2023-01-19	18,000.00	18,100.00	17,800.00	18,100.00	14,124.02	66,500
2023-01-18	17,800.00	18,100.00	17,700.00	18,100.00	14,124.02	113,600
2023-01-17	17,000.00	17,800.00	16,900.00	17,750.00	13,850.91	116,700
2023-01-16	17,000.00	17,050.00	16,850.00	16,950.00	13,226.64	43,700
2023-01-13	16,900.00	17,200.00	16,900.00	17,000.00	13,265.66	37,300
2023-01-12	17,000.00	17,000.00	16,800.00	17,000.00	13,265.66	8,400
2023-01-11	16,750.00	17,100.00	16,750.00	16,900.00	13,187.62	48,300
2023-01-10	16,850.00	16,850.00	16,550.00	16,750.00	13,070.57	54,000
2023-01-09	17,400.00	17,400.00	16,750.00	16,950.00	13,226.64	57,800
2023-01-06	17,300.00	17,400.00	16,800.00	17,000.00	13,265.66	98,700
2023-01-05	17,750.00	18,000.00	17,300.00	17,300.00	13,499.76	75,600
2023-01-04	17,550.00	17,900.00	17,500.00	17,750.00	13,850.91	66,000
2023-01-03	17,050.00	17,700.00	16,900.00	17,600.00	13,733.86	163,500
2022-12-30	16,750.00	17,450.00	16,350.00	17,450.00	13,616.81	100,400
2022-12-29	16,750.00	16,800.00	16,600.00	16,750.00	13,070.57	26,900
2022-12-28	17,700.00	17,700.00	17,050.00	17,550.00	13,070.57	85,900
2022-12-27	16,900.00	17,450.00	16,500.00	17,350.00	12,921.62	41,900
2022-12-26	17,550.00	17,700.00	16,900.00	16,900.00	12,586.48	114,700
2022-12-23	17,500.00	17,850.00	17,400.00	17,550.00	13,070.57	47,400
2022-12-22	17,400.00	17,800.00	17,150.00	17,500.00	13,033.34	60,300
2022-12-21	17,400.00	17,700.00	17,000.00	17,400.00	12,958.86	97,800
2022-12-20	17,100.00	17,900.00	16,700.00	17,400.00	12,958.86	193,300
2022-12-19	18,800.00	18,800.00	17,500.00	17,500.00	13,033.34	266,300
2022-12-16	19,100.00	19,350.00	18,200.00	18,800.00	14,001.53	141,500
2022-12-15	18,600.00	19,150.00	18,500.00	19,100.00	14,224.95	277,000
2022-12-14	17,150.00	17,900.00	16,750.00	17,900.00	13,331.24	389,600
2022-12-13	16,200.00	16,750.00	16,200.00	16,750.00	12,474.76	34,300
2022-12-12	16,900.00	17,300.00	16,400.00	16,550.00	12,325.81	86,700
2022-12-09	16,700.00	16,700.00	15,850.00	16,550.00	12,325.81	69,400

← NewerPage 16 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.