Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	25,500.00	26,250.00	25,450.00	25,700.00	19,140.38	82,200
2022-09-14	25,200.00	25,450.00	25,050.00	25,450.00	18,954.19	143,000
2022-09-13	25,500.00	25,800.00	25,100.00	25,400.00	18,916.96	82,300
2022-09-12	25,700.00	25,700.00	25,000.00	25,100.00	18,693.53	108,900
2022-09-09	25,500.00	25,800.00	25,000.00	25,350.00	18,879.72	284,300
2022-09-08	26,500.00	26,500.00	25,550.00	25,650.00	19,103.15	84,500
2022-09-07	26,650.00	26,950.00	26,200.00	26,300.00	19,587.24	112,500
2022-09-06	27,150.00	27,150.00	26,700.00	26,700.00	19,885.15	69,000
2022-09-05	26,800.00	27,250.00	26,700.00	26,900.00	20,034.10	81,400
2022-08-31	27,000.00	27,150.00	26,600.00	27,000.00	20,108.57	38,500
2022-08-30	27,250.00	27,950.00	26,600.00	27,000.00	20,108.57	136,600
2022-08-29	27,000.00	27,350.00	26,050.00	27,300.00	20,332.00	168,100
2022-08-26	28,050.00	28,400.00	27,650.00	27,700.00	20,629.91	101,200
2022-08-25	28,250.00	28,800.00	28,200.00	28,400.00	21,151.24	131,500
2022-08-24	27,750.00	28,000.00	27,550.00	28,000.00	20,853.34	153,000
2022-08-23	26,600.00	27,750.00	26,600.00	27,750.00	20,667.15	100,400
2022-08-22	26,600.00	27,600.00	26,200.00	27,200.00	20,257.53	126,100
2022-08-19	27,800.00	27,900.00	26,400.00	26,950.00	20,071.34	320,900
2022-08-18	28,650.00	28,650.00	27,600.00	27,600.00	20,555.43	232,000
2022-08-17	29,000.00	29,500.00	28,650.00	28,650.00	21,337.43	194,200
2022-08-16	29,350.00	29,350.00	28,700.00	29,000.00	21,598.10	116,300
2022-08-15	29,600.00	30,200.00	29,250.00	29,450.00	21,933.24	221,000
2022-08-12	28,600.00	29,700.00	28,600.00	29,600.00	22,044.96	300,300
2022-08-11	29,900.00	29,900.00	28,350.00	28,700.00	21,374.67	220,800
2022-08-10	28,100.00	29,800.00	27,550.00	29,600.00	22,044.96	381,500
2022-08-09	27,250.00	27,900.00	27,150.00	27,900.00	20,778.86	87,000
2022-08-08	27,600.00	27,650.00	26,850.00	27,300.00	20,332.00	217,100
2022-08-05	27,500.00	27,750.00	27,100.00	27,700.00	20,629.91	150,600
2022-08-04	28,500.00	28,500.00	27,650.00	27,750.00	20,667.15	113,500
2022-08-03	27,500.00	28,200.00	27,250.00	28,000.00	20,853.34	157,200
2022-08-02	28,000.00	28,250.00	27,450.00	27,500.00	20,480.96	108,000
2022-08-01	27,200.00	27,800.00	27,200.00	27,400.00	20,406.48	83,400
2022-07-29	27,500.00	27,900.00	27,100.00	27,350.00	20,369.24	101,900
2022-07-28	27,500.00	28,000.00	26,800.00	27,500.00	20,480.96	185,900
2022-07-27	27,000.00	27,100.00	26,300.00	27,000.00	20,108.57	71,900
2022-07-26	28,000.00	28,000.00	27,050.00	27,400.00	20,406.48	63,400
2022-07-25	26,400.00	28,000.00	26,400.00	27,000.00	20,108.57	324,300
2022-07-22	25,800.00	26,550.00	25,400.00	26,200.00	19,512.76	123,800
2022-07-21	25,650.00	25,950.00	25,150.00	25,550.00	19,028.67	27,800
2022-07-20	25,500.00	26,150.00	25,250.00	25,950.00	19,326.57	148,100
2022-07-19	25,750.00	25,750.00	24,050.00	24,950.00	18,581.81	99,200
2022-07-18	25,850.00	25,850.00	25,100.00	25,300.00	18,842.48	56,800
2022-07-15	25,000.00	25,500.00	24,550.00	25,400.00	18,916.96	111,000
2022-07-14	25,200.00	25,200.00	24,700.00	25,000.00	18,619.05	16,100
2022-07-13	25,750.00	25,800.00	25,150.00	25,150.00	18,730.76	89,900
2022-07-12	23,700.00	25,100.00	23,700.00	25,100.00	18,693.53	124,600
2022-07-11	23,900.00	23,900.00	23,200.00	23,500.00	17,501.91	20,200
2022-07-08	23,450.00	24,500.00	23,450.00	23,850.00	17,762.57	33,100
2022-07-07	23,850.00	23,850.00	22,950.00	23,450.00	17,464.67	44,200
2022-07-06	23,500.00	23,950.00	23,100.00	23,100.00	17,204.00	61,400
2022-07-05	24,150.00	24,200.00	23,500.00	23,500.00	17,501.91	33,400
2022-07-04	23,650.00	24,900.00	23,650.00	24,300.00	18,097.72	9,100
2022-07-01	23,800.00	24,950.00	23,500.00	24,950.00	18,581.81	36,700
2022-06-30	25,100.00	25,100.00	23,750.00	23,850.00	17,762.57	22,600
2022-06-29	25,050.00	25,050.00	24,500.00	24,850.00	18,507.34	35,300
2022-06-28	25,050.00	25,150.00	24,800.00	25,050.00	18,656.29	32,500
2022-06-27	24,100.00	25,200.00	24,000.00	25,050.00	18,656.29	27,400
2022-06-24	22,800.00	24,300.00	22,800.00	24,300.00	18,097.72	40,400
2022-06-23	22,200.00	23,500.00	22,200.00	23,500.00	17,501.91	27,600
2022-06-22	21,700.00	23,750.00	21,700.00	23,150.00	17,241.24	28,600

← NewerPage 18 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.