Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	19,000.00	19,200.00	18,650.00	18,800.00	17,315.83	100,630
2026-01-21	18,750.00	19,400.00	18,750.00	19,000.00	17,500.04	192,565
2026-01-20	19,700.00	20,000.00	19,200.00	19,350.00	17,822.41	220,254
2026-01-19	21,050.00	21,050.00	19,950.00	20,150.00	18,559.25	262,970
2026-01-16	19,000.00	19,700.00	18,750.00	19,700.00	18,144.78	449,979
2026-01-15	18,500.00	18,500.00	18,200.00	18,450.00	16,993.46	24,589
2026-01-14	18,450.00	18,450.00	18,100.00	18,400.00	16,947.41	54,840
2026-01-13	18,100.00	18,500.00	18,050.00	18,350.00	16,901.35	84,822
2026-01-12	17,950.00	18,200.00	17,950.00	18,100.00	16,671.09	43,599
2026-01-09	17,900.00	18,100.00	17,900.00	17,950.00	16,532.93	25,901
2026-01-08	18,100.00	18,200.00	18,050.00	18,050.00	16,625.04	21,435
2026-01-07	17,900.00	18,200.00	17,850.00	18,100.00	16,671.09	70,162
2026-01-06	17,850.00	17,950.00	17,850.00	17,900.00	16,486.88	36,655
2026-01-05	17,950.00	18,000.00	17,850.00	17,900.00	16,486.88	30,428
2025-12-31	18,000.00	18,050.00	17,900.00	17,900.00	16,486.88	56,649
2025-12-30	18,000.00	18,000.00	17,900.00	18,000.00	16,578.98	7,300
2025-12-29	18,100.00	18,100.00	18,000.00	18,050.00	16,625.04	11,455
2025-12-26	17,900.00	18,050.00	17,850.00	18,050.00	16,625.04	33,501
2025-12-25	17,900.00	18,000.00	17,900.00	17,950.00	16,532.93	10,611
2025-12-24	18,000.00	18,000.00	17,850.00	17,950.00	16,532.93	8,968
2025-12-23	18,100.00	18,150.00	17,850.00	17,900.00	16,486.88	26,252
2025-12-22	18,150.00	18,150.00	17,950.00	18,050.00	16,625.04	28,307
2025-12-19	18,100.00	18,100.00	17,850.00	17,900.00	16,486.88	17,664
2025-12-18	18,100.00	18,100.00	18,050.00	18,100.00	16,394.77	18,315
2025-12-17	18,050.00	18,100.00	18,000.00	18,100.00	16,394.77	71,251
2025-12-16	18,100.00	18,100.00	18,050.00	18,100.00	16,394.77	30,000
2025-12-15	18,050.00	18,100.00	18,050.00	18,100.00	16,394.77	21,252
2025-12-12	18,100.00	18,200.00	18,000.00	18,050.00	16,349.48	82,201
2025-12-11	18,300.00	18,450.00	18,000.00	18,050.00	16,349.48	80,347
2025-12-10	18,150.00	18,250.00	18,150.00	18,150.00	16,440.06	6,512
2025-12-09	18,200.00	18,250.00	18,100.00	18,150.00	16,440.06	62,210
2025-12-08	18,350.00	18,350.00	18,150.00	18,200.00	16,485.35	98,610
2025-12-05	18,350.00	18,350.00	18,300.00	18,350.00	16,621.22	61,573
2025-12-04	18,400.00	18,500.00	18,350.00	18,350.00	16,621.22	66,265
2025-12-03	18,450.00	18,500.00	18,300.00	18,350.00	16,621.22	27,226
2025-12-02	18,450.00	18,450.00	18,250.00	18,350.00	16,621.22	44,301
2025-12-01	18,450.00	18,450.00	18,250.00	18,350.00	16,621.22	84,402
2025-11-28	18,350.00	18,450.00	18,350.00	18,350.00	16,621.22	19,423
2025-11-27	18,400.00	18,450.00	18,350.00	18,350.00	16,621.22	34,801
2025-11-26	18,350.00	18,450.00	18,300.00	18,400.00	16,666.51	29,684
2025-11-25	18,450.00	18,500.00	18,350.00	18,350.00	16,621.22	44,400
2025-11-24	18,550.00	18,550.00	18,450.00	18,450.00	16,711.80	11,470
2025-11-21	18,700.00	18,700.00	18,400.00	18,500.00	16,757.09	30,900
2025-11-20	18,500.00	18,550.00	18,450.00	18,500.00	16,757.09	11,407
2025-11-19	18,650.00	18,700.00	18,450.00	18,500.00	16,757.09	28,709
2025-11-18	18,900.00	18,900.00	18,600.00	18,650.00	16,892.96	87,014
2025-11-17	18,900.00	18,900.00	18,600.00	18,750.00	16,983.54	31,872
2025-11-14	18,700.00	19,000.00	18,700.00	18,700.00	16,938.25	29,531
2025-11-13	18,550.00	18,950.00	18,500.00	18,700.00	16,938.25	116,283
2025-11-12	18,350.00	18,500.00	18,200.00	18,500.00	16,757.09	33,001
2025-11-11	18,350.00	18,500.00	18,300.00	18,350.00	16,621.22	33,700
2025-11-10	18,350.00	18,450.00	18,300.00	18,350.00	16,621.22	62,200
2025-11-07	18,600.00	18,600.00	18,400.00	18,400.00	16,666.51	48,075
2025-11-06	18,550.00	18,600.00	18,500.00	18,550.00	16,802.38	50,382
2025-11-05	18,800.00	18,800.00	18,400.00	18,500.00	16,757.09	35,626
2025-11-04	18,500.00	18,600.00	18,350.00	18,600.00	16,847.67	38,800
2025-11-03	18,450.00	18,750.00	18,450.00	18,550.00	16,802.38	36,449
2025-10-31	18,500.00	18,850.00	18,500.00	18,700.00	16,938.25	29,906
2025-10-30	18,850.00	18,850.00	18,400.00	18,600.00	16,847.67	31,584
2025-10-29	18,700.00	19,000.00	18,650.00	18,850.00	17,074.12	46,090

← NewerPage 4 of 21 · 1,248 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.