Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	51,100.02	53,800.02	50,600.02	52,300.02	32,488.43	252,631
2022-03-23	51,200.02	52,000.02	51,200.02	51,400.02	31,929.36	206,502
2022-03-22	52,300.02	52,500.02	51,700.02	52,000.02	32,302.07	204,689
2022-03-21	51,600.02	52,800.02	51,500.02	52,200.02	32,426.31	129,092
2022-03-18	51,300.02	51,900.02	51,200.02	51,500.02	31,991.47	143,373
2022-03-17	51,100.02	51,700.02	50,800.02	51,200.02	31,805.12	117,305
2022-03-16	52,000.02	52,000.02	50,800.02	50,800.02	31,556.64	129,206
2022-03-15	50,000.02	51,900.02	49,800.02	51,300.02	31,867.24	258,638
2022-03-14	52,000.02	52,000.02	49,550.02	49,800.02	30,935.45	435,785
2022-03-11	54,500.02	54,500.02	52,000.02	52,100.02	32,364.19	461,967
2022-03-10	54,200.02	55,800.02	54,200.02	54,500.02	33,855.06	148,246
2022-03-09	55,500.02	56,000.02	52,500.02	54,200.02	33,668.70	376,170
2022-03-08	56,400.02	57,900.02	55,500.02	55,500.02	34,476.25	431,025
2022-03-07	59,800.02	59,800.02	57,000.02	57,000.02	35,408.04	446,779
2022-03-04	61,000.02	61,000.02	59,000.02	59,400.02	36,898.90	255,578
2022-03-03	58,600.02	60,500.02	58,000.02	59,800.02	37,147.38	273,825
2022-03-02	59,000.02	60,000.02	58,000.02	58,500.02	36,339.83	280,172
2022-03-01	59,200.02	60,300.02	58,700.02	59,600.02	37,023.14	345,115
2022-02-28	60,000.02	60,900.02	59,000.02	59,000.02	36,650.43	308,733
2022-02-25	61,000.02	62,500.02	60,100.02	60,900.02	37,830.70	365,969
2022-02-24	60,000.02	61,200.02	56,800.02	60,100.02	37,333.74	693,063
2022-02-23	56,000.02	59,500.02	55,000.02	59,500.02	36,961.02	709,497
2022-02-22	56,700.02	57,000.02	55,200.02	56,000.02	34,786.85	205,822
2022-02-21	55,200.02	57,800.02	55,200.02	57,200.02	35,532.28	150,173
2022-02-18	56,000.02	57,700.02	55,000.02	55,100.02	34,227.77	536,996
2022-02-17	58,000.02	58,000.02	55,800.02	56,600.02	35,159.56	456,753
2022-02-16	60,000.02	60,000.02	57,600.02	58,000.02	36,029.23	201,402
2022-02-15	57,300.02	59,800.02	57,300.02	59,000.02	36,650.43	150,513
2022-02-14	58,600.02	60,000.02	57,500.02	57,500.02	35,718.64	255,238
2022-02-11	55,100.02	58,600.02	54,700.02	58,600.02	36,401.95	432,385
2022-02-10	55,400.02	56,300.02	54,500.02	54,800.02	34,041.41	185,308
2022-02-09	54,500.02	56,500.02	54,400.02	55,400.02	34,414.13	179,868
2022-02-08	54,400.02	57,400.02	53,900.02	56,000.02	34,786.85	220,443
2022-02-07	53,000.02	55,000.02	52,000.02	54,600.02	33,917.17	256,824
2022-01-28	55,200.02	58,000.02	53,200.02	53,200.02	33,047.50	700,657
2022-01-27	61,500.02	62,100.02	57,200.02	57,200.02	35,532.28	333,214
2022-01-26	65,000.02	66,500.02	61,500.02	61,500.02	38,203.41	366,762
2022-01-25	62,500.02	65,500.02	59,100.02	65,000.02	40,377.59	465,593
2022-01-24	63,600.02	66,800.02	62,500.02	62,500.02	38,824.61	464,687
2022-01-21	65,400.02	66,000.02	63,000.02	63,900.02	39,694.28	330,154
2022-01-20	63,200.02	65,500.02	63,200.02	65,500.02	40,688.19	401,784
2022-01-19	57,500.02	62,500.02	57,500.02	62,500.02	38,824.61	313,267
2022-01-18	57,300.02	59,800.02	57,300.02	58,500.02	36,339.83	542,663
2022-01-17	62,500.02	64,000.02	57,100.02	57,200.02	35,532.28	733,752
2022-01-14	54,000.02	60,300.02	54,000.02	60,300.02	37,457.98	407,338
2022-01-13	60,100.02	61,100.02	56,000.02	56,400.02	35,035.32	451,086
2022-01-12	58,800.02	60,600.02	57,000.02	59,900.02	37,209.50	981,396
2022-01-11	52,900.02	56,700.02	50,000.02	56,700.02	35,221.68	862,504
2022-01-10	50,100.02	53,700.02	50,100.02	53,000.02	32,923.27	647,275
2022-01-07	50,900.02	51,300.02	49,700.02	50,200.02	31,183.92	228,150
2022-01-06	50,000.02	51,500.02	50,000.02	50,900.02	31,618.76	235,063
2022-01-05	49,200.02	50,100.02	49,200.02	50,000.02	31,059.68	252,518
2022-01-04	48,000.02	49,250.02	48,000.02	49,000.02	30,438.49	155,387
2021-12-31	48,050.02	49,000.02	47,500.02	48,000.02	29,817.30	110,165
2021-12-30	48,500.02	49,650.02	48,000.02	48,350.02	30,034.71	121,385
2021-12-29	49,900.02	49,900.02	48,500.02	48,700.02	30,252.13	121,045
2021-12-28	49,800.02	49,950.02	48,850.02	49,200.02	30,562.73	116,738
2021-12-27	49,500.02	49,600.02	48,300.02	49,500.02	30,749.09	117,418
2021-12-24	49,700.02	51,000.02	49,000.02	49,650.02	30,842.27	100,758
2021-12-23	51,000.02	53,000.02	49,000.02	49,900.02	30,997.56	381,383

← NewerPage 20 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.