Tin Nghia Industrial Park Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 53,200.02 | 55,100.02 | 52,000.02 | 52,000.02 | 32,302.07 | 424,678 |
| 2021-12-21 | 53,900.02 | 53,900.02 | 52,100.02 | 53,400.02 | 33,171.74 | 303,180 |
| 2021-12-20 | 55,200.02 | 55,200.02 | 52,000.02 | 53,400.02 | 33,171.74 | 355,882 |
| 2021-12-17 | 49,500.02 | 52,500.02 | 49,500.02 | 52,500.02 | 32,612.67 | 437,712 |
| 2021-12-16 | 49,300.02 | 49,300.02 | 48,000.02 | 49,100.02 | 30,500.61 | 110,505 |
| 2021-12-15 | 48,600.02 | 49,100.02 | 48,250.02 | 48,800.02 | 30,314.25 | 60,863 |
| 2021-12-14 | 50,000.02 | 50,200.02 | 48,750.02 | 49,100.02 | 30,500.61 | 161,280 |
| 2021-12-13 | 47,050.02 | 49,700.02 | 47,000.02 | 49,450.02 | 30,718.03 | 264,078 |
| 2021-12-10 | 47,900.02 | 48,000.02 | 47,400.02 | 47,400.02 | 29,444.58 | 72,196 |
| 2021-12-09 | 46,200.02 | 48,000.02 | 46,200.02 | 48,000.02 | 29,817.30 | 47,715 |
| 2021-12-08 | 46,900.02 | 48,000.02 | 46,300.02 | 46,900.02 | 29,133.98 | 62,109 |
| 2021-12-07 | 45,250.01 | 48,000.02 | 45,250.01 | 46,900.02 | 29,133.98 | 89,991 |
| 2021-12-06 | 48,800.02 | 48,800.02 | 45,500.01 | 46,000.01 | 28,574.91 | 189,728 |
| 2021-12-03 | 49,600.02 | 50,000.02 | 48,400.02 | 48,900.02 | 30,376.37 | 94,751 |
| 2021-12-02 | 49,500.02 | 49,800.02 | 49,200.02 | 49,600.02 | 30,811.21 | 77,070 |
| 2021-12-01 | 49,000.02 | 49,950.02 | 48,600.02 | 49,500.02 | 30,749.09 | 105,065 |
| 2021-11-30 | 48,500.02 | 50,300.02 | 48,100.02 | 49,300.02 | 30,624.85 | 344,435 |
| 2021-11-29 | 48,000.02 | 48,500.02 | 47,000.02 | 48,500.02 | 30,127.89 | 142,919 |
| 2021-11-26 | 49,900.02 | 49,900.02 | 48,000.02 | 49,150.02 | 30,531.67 | 105,405 |
| 2021-11-25 | 49,000.02 | 50,000.02 | 48,950.02 | 49,100.02 | 30,500.61 | 159,807 |
| 2021-11-24 | 48,550.02 | 49,700.02 | 48,500.02 | 49,000.02 | 30,438.49 | 172,841 |
| 2021-11-23 | 45,000.01 | 48,000.02 | 44,100.01 | 48,000.02 | 29,817.30 | 104,951 |
| 2021-11-22 | 46,700.02 | 48,700.02 | 45,700.01 | 45,700.01 | 28,388.55 | 211,716 |
| 2021-11-19 | 51,000.02 | 51,000.02 | 47,450.02 | 48,500.02 | 30,127.89 | 320,974 |
| 2021-11-18 | 52,000.02 | 52,000.02 | 50,500.02 | 51,000.02 | 31,680.88 | 249,684 |
| 2021-11-17 | 52,000.02 | 52,500.02 | 51,100.02 | 52,000.02 | 32,302.07 | 122,179 |
| 2021-11-16 | 53,400.02 | 54,000.02 | 50,900.02 | 52,500.02 | 32,612.67 | 270,312 |
| 2021-11-15 | 52,500.02 | 55,000.02 | 52,500.02 | 53,800.02 | 33,420.22 | 423,885 |
| 2021-11-12 | 50,200.02 | 52,400.02 | 49,300.02 | 52,200.02 | 32,426.31 | 293,886 |
| 2021-11-11 | 50,900.02 | 51,600.02 | 49,100.02 | 50,500.02 | 31,370.28 | 412,098 |
| 2021-11-10 | 50,000.02 | 51,000.02 | 49,700.02 | 50,200.02 | 31,183.92 | 163,320 |
| 2021-11-09 | 49,000.02 | 51,200.02 | 48,300.02 | 50,000.02 | 31,059.68 | 257,164 |
| 2021-11-08 | 49,000.02 | 49,000.02 | 45,600.01 | 48,700.02 | 30,252.13 | 309,753 |
| 2021-11-05 | 50,800.02 | 50,800.02 | 47,000.02 | 49,000.02 | 30,438.49 | 216,476 |
| 2021-11-04 | 48,100.02 | 50,000.02 | 48,100.02 | 49,800.02 | 30,935.45 | 273,258 |
| 2021-11-03 | 54,000.02 | 54,000.02 | 50,100.02 | 50,100.02 | 31,121.80 | 790,081 |
| 2021-11-02 | 51,800.02 | 54,000.02 | 51,800.02 | 53,800.02 | 33,420.22 | 299,440 |
| 2021-11-01 | 50,800.02 | 53,000.02 | 50,000.02 | 51,800.02 | 32,177.83 | 499,708 |
| 2021-10-29 | 48,200.02 | 50,400.02 | 47,800.02 | 49,900.02 | 30,997.56 | 423,432 |
| 2021-10-28 | 48,200.02 | 48,600.02 | 47,150.02 | 47,700.02 | 29,630.94 | 296,039 |
| 2021-10-27 | 47,000.02 | 48,200.02 | 46,000.01 | 47,800.02 | 29,693.06 | 595,252 |
| 2021-10-26 | 45,300.01 | 47,000.02 | 44,400.01 | 46,900.02 | 29,133.98 | 253,764 |
| 2021-10-25 | 46,900.02 | 47,000.02 | 45,800.01 | 46,000.01 | 28,574.91 | 365,062 |
| 2021-10-22 | 46,950.02 | 47,500.02 | 45,800.01 | 46,900.02 | 29,133.98 | 584,825 |
| 2021-10-21 | 42,950.01 | 45,600.01 | 42,200.01 | 45,600.01 | 28,326.43 | 558,304 |
| 2021-10-20 | 41,900.01 | 43,000.01 | 41,900.01 | 42,750.01 | 26,556.03 | 153,800 |
| 2021-10-19 | 42,100.01 | 42,300.01 | 41,900.01 | 42,000.01 | 26,090.13 | 110,278 |
| 2021-10-18 | 42,900.01 | 42,900.01 | 42,050.01 | 42,100.01 | 26,152.25 | 145,980 |
| 2021-10-15 | 42,800.01 | 43,400.01 | 42,500.01 | 42,650.01 | 26,493.91 | 161,620 |
| 2021-10-14 | 42,550.01 | 43,200.01 | 42,550.01 | 42,800.01 | 26,587.09 | 163,660 |
← NewerPage 21 of 21 · 1,250 trading days
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.