Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	23,650.00	24,000.00	22,100.00	22,200.00	16,533.72	110,000
2022-06-20	25,050.00	25,600.00	23,650.00	23,650.00	17,613.62	104,100
2022-06-17	25,000.00	25,250.00	24,500.00	25,000.00	18,619.05	89,000
2022-06-16	25,400.00	26,200.00	25,400.00	25,500.00	18,991.43	66,100
2022-06-15	25,600.00	25,600.00	24,800.00	25,000.00	18,619.05	106,000
2022-06-14	24,800.00	26,300.00	24,800.00	25,600.00	19,065.91	109,200
2022-06-13	26,650.00	27,200.00	25,600.00	25,600.00	19,065.91	170,300
2022-06-10	27,600.00	28,450.00	27,500.00	27,500.00	20,480.96	118,700
2022-06-09	28,000.00	29,000.00	27,750.00	28,300.00	21,076.76	154,300
2022-06-08	25,550.00	27,650.00	25,550.00	27,650.00	20,592.67	118,400
2022-06-07	26,500.00	26,500.00	25,500.00	25,850.00	19,252.10	209,900
2022-06-06	27,600.00	27,950.00	26,700.00	26,700.00	19,885.15	261,100
2022-06-03	28,400.00	28,500.00	27,300.00	28,000.00	20,853.34	179,800
2022-06-02	28,250.00	28,850.00	27,200.00	28,500.00	21,225.72	276,100
2022-06-01	28,150.00	28,700.00	28,100.00	28,200.00	21,002.29	132,600
2022-05-31	28,250.00	28,600.00	28,000.00	28,000.00	20,853.34	167,100
2022-05-30	29,500.00	29,500.00	28,900.00	29,000.00	21,598.10	148,300
2022-05-27	28,800.00	30,200.00	28,800.00	29,400.00	21,896.00	118,600
2022-05-26	27,100.00	28,850.00	27,100.00	28,850.00	21,486.38	326,900
2022-05-25	26,200.00	27,000.00	26,050.00	27,000.00	20,108.57	127,600
2022-05-24	26,100.00	26,350.00	25,700.00	26,150.00	19,475.53	64,400
2022-05-23	27,700.00	27,700.00	25,500.00	26,100.00	19,438.29	110,000
2022-05-20	26,700.00	27,000.00	26,350.00	26,350.00	19,624.48	65,800
2022-05-19	26,500.00	26,950.00	26,200.00	26,800.00	19,959.62	34,300
2022-05-18	27,900.00	27,900.00	26,800.00	26,950.00	20,071.34	45,400
2022-05-17	24,200.00	26,600.00	24,200.00	26,600.00	19,810.67	92,500
2022-05-16	26,300.00	26,300.00	24,600.00	24,900.00	18,544.57	83,000
2022-05-13	26,350.00	26,350.00	24,600.00	24,600.00	18,321.15	142,300
2022-05-12	28,250.00	28,250.00	26,300.00	26,300.00	19,587.24	83,600
2022-05-11	28,900.00	28,900.00	27,800.00	28,250.00	21,039.53	39,100
2022-05-10	26,500.00	27,550.00	25,650.00	27,500.00	20,480.96	123,500
2022-05-09	28,250.00	29,200.00	27,500.00	27,500.00	20,480.96	159,000
2022-05-06	29,800.00	30,500.00	29,500.00	29,550.00	22,007.72	140,300
2022-05-05	30,950.00	31,400.00	29,800.00	30,300.00	22,566.29	379,500
2022-05-04	31,200.00	32,700.00	31,100.00	31,850.00	23,720.67	236,700
2022-04-29	30,700.00	30,700.00	30,000.00	30,700.00	22,864.19	165,100
2022-04-28	28,000.00	28,700.00	28,000.00	28,700.00	21,374.67	126,300
2022-04-27	32,000.01	32,100.01	30,950.01	31,100.01	19,319.12	322,334
2022-04-26	31,000.01	33,150.01	30,850.01	32,000.01	19,878.20	283,459
2022-04-25	35,100.01	35,100.01	32,550.01	32,550.01	20,219.85	254,331
2022-04-22	35,000.01	36,200.01	33,500.01	35,000.01	21,741.78	116,965
2022-04-21	36,300.01	37,050.01	34,900.01	34,950.01	21,710.72	247,417
2022-04-20	37,000.01	38,600.01	36,550.01	37,500.01	23,294.76	244,017
2022-04-19	41,000.01	41,400.01	38,550.01	38,550.01	23,947.02	339,561
2022-04-18	44,350.01	44,400.01	41,400.01	41,400.01	25,717.42	379,003
2022-04-15	45,850.01	45,850.01	44,050.01	44,500.01	27,643.12	117,758
2022-04-14	47,000.02	47,900.02	45,000.01	45,900.01	28,512.79	200,609
2022-04-13	46,100.01	47,250.02	43,700.01	46,500.02	28,885.51	258,864
2022-04-12	48,500.02	49,050.02	46,500.02	46,700.02	29,009.74	203,669
2022-04-08	50,000.02	50,400.02	47,100.02	48,150.02	29,910.48	285,612
2022-04-07	50,600.02	51,900.02	49,950.02	49,950.02	31,028.62	770,360
2022-04-06	54,100.02	55,200.02	52,800.02	53,700.02	33,358.10	216,363
2022-04-05	55,100.02	56,400.02	54,800.02	55,000.02	34,165.65	242,204
2022-04-04	54,800.02	57,000.02	54,500.02	56,500.02	35,097.44	311,227
2022-04-01	55,600.02	57,000.02	54,000.02	54,900.02	34,103.53	199,362
2022-03-31	51,800.02	55,200.02	51,800.02	55,200.02	34,289.89	623,814
2022-03-30	52,000.02	52,700.02	51,100.02	51,600.02	32,053.59	185,308
2022-03-29	52,500.02	53,000.02	51,900.02	52,100.02	32,364.19	199,702
2022-03-28	51,800.02	53,000.02	51,100.02	51,800.02	32,177.83	194,602
2022-03-25	52,400.02	53,700.02	52,300.02	52,800.02	32,799.03	164,340

← NewerPage 19 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.