Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18,350.00	18,800.00	18,300.00	18,500.00	17,039.51	90,701
2026-04-22	18,250.00	18,500.00	18,250.00	18,350.00	16,901.35	28,911
2026-04-21	18,350.00	18,400.00	18,250.00	18,250.00	16,809.25	41,146
2026-04-20	18,400.00	18,400.00	18,200.00	18,250.00	16,809.25	22,043
2026-04-17	18,400.00	18,450.00	18,350.00	18,350.00	16,901.35	10,230
2026-04-16	18,500.00	18,500.00	18,350.00	18,350.00	16,901.35	29,111
2026-04-15	18,450.00	18,500.00	18,400.00	18,450.00	16,993.46	31,479
2026-04-14	18,550.00	18,550.00	18,400.00	18,450.00	16,993.46	35,746
2026-04-13	18,350.00	18,450.00	18,300.00	18,450.00	16,993.46	14,201
2026-04-10	18,450.00	18,550.00	18,400.00	18,400.00	16,947.41	52,501
2026-04-09	18,500.00	18,500.00	18,400.00	18,400.00	16,947.41	41,705
2026-04-08	18,500.00	18,600.00	18,450.00	18,500.00	17,039.51	90,022
2026-04-07	18,500.00	18,500.00	18,350.00	18,400.00	16,947.41	16,807
2026-04-06	18,550.00	18,600.00	18,300.00	18,400.00	16,947.41	49,715
2026-04-03	18,450.00	18,550.00	18,300.00	18,500.00	17,039.51	31,992
2026-04-02	18,600.00	18,600.00	18,450.00	18,500.00	17,039.51	35,212
2026-04-01	18,600.00	18,750.00	18,500.00	18,600.00	17,131.62	92,463
2026-03-31	18,600.00	18,750.00	18,500.00	18,500.00	17,039.51	56,567
2026-03-30	18,500.00	18,800.00	18,500.00	18,600.00	17,131.62	38,833
2026-03-27	18,550.00	19,150.00	18,550.00	19,000.00	17,500.04	86,700
2026-03-26	18,800.00	18,800.00	18,650.00	18,650.00	17,177.67	34,870
2026-03-25	18,750.00	18,800.00	18,600.00	18,800.00	17,315.83	28,107
2026-03-24	18,500.00	18,700.00	18,350.00	18,700.00	17,223.72	23,467
2026-03-23	18,750.00	18,750.00	18,350.00	18,500.00	17,039.51	53,163
2026-03-20	18,600.00	18,900.00	18,600.00	18,800.00	17,315.83	12,255
2026-03-19	18,700.00	18,900.00	18,650.00	18,900.00	17,407.93	36,906
2026-03-18	19,000.00	19,050.00	18,700.00	18,900.00	17,407.93	21,174
2026-03-17	19,000.00	19,050.00	18,850.00	19,000.00	17,500.04	46,980
2026-03-16	18,850.00	19,050.00	18,750.00	19,000.00	17,500.04	80,501
2026-03-13	18,800.00	19,000.00	18,800.00	18,850.00	17,361.88	68,027
2026-03-12	18,000.00	18,900.00	18,000.00	18,750.00	17,269.78	125,334
2026-03-11	18,050.00	19,000.00	16,800.00	18,550.00	17,085.56	95,121
2026-03-10	18,300.00	18,300.00	17,650.00	18,000.00	16,578.98	111,905
2026-03-09	17,900.00	17,900.00	17,350.00	17,500.00	16,118.46	302,755
2026-03-06	18,650.00	18,800.00	18,650.00	18,650.00	17,177.67	35,054
2026-03-05	18,800.00	19,000.00	18,500.00	18,700.00	17,223.72	99,894
2026-03-04	19,050.00	19,050.00	18,700.00	18,800.00	17,315.83	202,614
2026-03-03	18,950.00	19,250.00	18,850.00	18,900.00	17,407.93	115,894
2026-03-02	18,900.00	19,300.00	18,900.00	19,050.00	17,546.09	154,297
2026-02-27	19,300.00	19,450.00	19,200.00	19,350.00	17,822.41	78,912
2026-02-26	19,650.00	19,650.00	19,300.00	19,450.00	17,914.51	26,306
2026-02-25	19,350.00	19,700.00	19,350.00	19,550.00	18,006.62	76,238
2026-02-24	19,300.00	19,750.00	19,300.00	19,400.00	17,868.46	154,637
2026-02-23	19,200.00	19,350.00	19,150.00	19,200.00	17,684.25	52,460
2026-02-13	19,000.00	19,200.00	18,850.00	19,150.00	17,638.20	56,200
2026-02-12	19,050.00	19,200.00	18,950.00	18,950.00	17,453.99	70,852
2026-02-11	19,000.00	19,300.00	19,000.00	19,300.00	17,776.36	217,049
2026-02-10	19,200.00	19,400.00	18,900.00	19,000.00	17,500.04	159,831
2026-02-09	19,250.00	19,250.00	18,300.00	19,150.00	17,638.20	132,120
2026-02-06	19,500.00	19,750.00	19,100.00	19,250.00	17,730.30	122,752
2026-02-05	20,050.00	20,350.00	19,550.00	19,600.00	18,052.67	143,809
2026-02-04	20,550.00	20,550.00	20,050.00	20,150.00	18,559.25	316,982
2026-02-03	19,500.00	20,500.00	19,400.00	20,350.00	18,743.46	438,539
2026-02-02	19,600.00	19,600.00	19,100.00	19,250.00	17,730.30	58,938
2026-01-30	19,350.00	19,400.00	19,150.00	19,200.00	17,684.25	63,614
2026-01-29	19,350.00	19,700.00	19,000.00	19,400.00	17,868.46	95,894
2026-01-28	19,450.00	19,800.00	19,300.00	19,550.00	18,006.62	22,811
2026-01-27	19,500.00	20,100.00	19,350.00	19,500.00	17,960.57	267,223
2026-01-26	19,800.00	20,800.00	19,500.00	19,600.00	18,052.67	339,001
2026-01-23	19,800.00	19,800.00	19,400.00	19,500.00	17,960.57	237,551

← NewerPage 3 of 5 · 247 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.