Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	16,100.00	16,800.00	15,900.00	16,050.00	11,953.43	140,400
2022-12-07	16,150.00	16,750.00	15,900.00	16,100.00	11,990.67	90,000
2022-12-06	17,450.00	17,800.00	16,750.00	16,750.00	12,474.76	118,000
2022-12-05	17,600.00	18,100.00	17,600.00	18,000.00	13,405.72	57,600
2022-12-02	17,450.00	18,100.00	16,600.00	17,500.00	13,033.34	154,600
2022-12-01	17,550.00	18,600.00	17,300.00	17,500.00	13,033.34	152,900
2022-11-30	17,100.00	17,650.00	16,700.00	17,500.00	13,033.34	134,300
2022-11-29	16,450.00	16,700.00	16,200.00	16,700.00	12,437.53	151,200
2022-11-28	16,200.00	16,600.00	16,000.00	16,300.00	12,139.62	159,100
2022-11-25	15,450.00	15,800.00	15,400.00	15,750.00	11,730.00	58,500
2022-11-24	15,150.00	15,600.00	15,000.00	15,250.00	11,357.62	30,400
2022-11-23	15,450.00	16,000.00	15,300.00	15,800.00	11,767.24	45,500
2022-11-22	16,000.00	16,800.00	15,750.00	15,750.00	11,730.00	133,100
2022-11-21	15,900.00	16,500.00	15,500.00	16,450.00	12,251.34	86,400
2022-11-18	15,200.00	15,450.00	14,500.00	15,450.00	11,506.57	147,900
2022-11-17	14,000.00	14,450.00	14,000.00	14,450.00	10,761.81	116,200
2022-11-16	12,000.00	13,550.00	12,000.00	13,550.00	10,091.53	96,300
2022-11-15	13,150.00	13,800.00	12,500.00	12,700.00	9,458.48	225,200
2022-11-14	13,350.00	13,900.00	13,050.00	13,350.00	9,942.57	92,100
2022-11-11	15,000.00	15,200.00	13,900.00	13,900.00	10,352.19	421,400
2022-11-10	16,000.00	16,000.00	14,900.00	14,900.00	11,096.95	123,100
2022-11-09	15,950.00	16,200.00	15,500.00	16,000.00	11,916.19	24,900
2022-11-08	15,800.00	15,950.00	15,200.00	15,950.00	11,878.95	47,800
2022-11-07	17,200.00	17,200.00	15,750.00	15,900.00	11,841.72	77,500
2022-11-04	16,800.00	16,800.00	16,400.00	16,500.00	12,288.57	92,100
2022-11-03	16,950.00	17,200.00	16,700.00	16,800.00	12,512.00	22,600
2022-11-02	17,200.00	17,200.00	16,900.00	17,000.00	12,660.95	17,400
2022-11-01	16,500.00	17,200.00	16,300.00	17,200.00	12,809.91	40,000
2022-10-31	17,200.00	17,200.00	16,600.00	17,000.00	12,660.95	28,200
2022-10-28	17,250.00	17,850.00	16,700.00	17,200.00	12,809.91	59,500
2022-10-27	15,750.00	17,350.00	15,750.00	17,250.00	12,847.14	65,400
2022-10-26	16,650.00	17,000.00	16,100.00	16,500.00	12,288.57	42,900
2022-10-25	17,000.00	17,550.00	16,350.00	16,500.00	12,288.57	95,700
2022-10-24	18,600.00	19,250.00	17,550.00	17,550.00	13,070.57	128,200
2022-10-21	19,600.00	19,700.00	18,250.00	18,850.00	14,038.76	110,700
2022-10-20	19,000.00	19,800.00	19,000.00	19,600.00	14,597.34	52,950
2022-10-19	19,000.00	19,300.00	19,000.00	19,000.00	14,150.48	50,300
2022-10-18	19,650.00	20,000.00	19,200.00	19,550.00	14,560.10	37,600
2022-10-17	19,000.00	19,500.00	18,850.00	19,200.00	14,299.43	43,800
2022-10-14	19,300.00	19,550.00	19,300.00	19,500.00	14,522.86	57,000
2022-10-13	19,000.00	19,350.00	19,000.00	19,200.00	14,299.43	13,100
2022-10-12	18,000.00	19,450.00	18,000.00	19,000.00	14,150.48	28,300
2022-10-11	19,100.00	19,900.00	18,550.00	18,550.00	13,815.34	118,800
2022-10-10	19,500.00	19,900.00	19,000.00	19,900.00	14,820.76	25,000
2022-10-07	19,800.00	20,800.00	19,350.00	19,450.00	14,485.62	146,400
2022-10-06	21,600.00	21,850.00	20,600.00	20,800.00	15,491.05	60,500
2022-10-05	20,850.00	21,600.00	20,850.00	21,600.00	16,086.86	57,900
2022-10-04	21,600.00	22,350.00	20,600.00	20,600.00	15,342.10	79,700
2022-10-03	22,600.00	22,700.00	21,500.00	21,550.00	16,049.62	151,200
2022-09-30	23,500.00	23,500.00	22,000.00	23,050.00	17,166.76	179,700
2022-09-29	24,000.00	24,100.00	23,350.00	23,500.00	17,501.91	59,700
2022-09-28	24,050.00	24,350.00	23,850.00	23,850.00	17,762.57	49,700
2022-09-27	24,200.00	24,550.00	24,000.00	24,100.00	17,948.76	45,800
2022-09-26	24,600.00	24,600.00	23,800.00	24,600.00	18,321.15	132,900
2022-09-23	25,300.00	25,450.00	24,800.00	24,850.00	18,507.34	63,500
2022-09-22	24,700.00	25,200.00	24,650.00	25,200.00	18,768.00	80,000
2022-09-21	24,500.00	25,050.00	24,500.00	24,700.00	18,395.62	98,100
2022-09-20	24,400.00	24,800.00	24,350.00	24,500.00	18,246.67	54,700
2022-09-19	25,050.00	25,100.00	24,200.00	24,350.00	18,134.95	174,700
2022-09-16	25,500.00	25,650.00	25,050.00	25,050.00	18,656.29	96,400

← NewerPage 17 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.