Tin Nghia Industrial Park Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 18,600.00 | 18,800.00 | 18,600.00 | 18,650.00 | 16,892.96 | 36,752 |
| 2025-10-27 | 18,500.00 | 18,650.00 | 18,500.00 | 18,600.00 | 16,847.67 | 24,718 |
| 2025-10-24 | 18,600.00 | 18,600.00 | 18,350.00 | 18,450.00 | 16,711.80 | 23,088 |
| 2025-10-23 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 16,666.51 | 17,320 |
| 2025-10-22 | 18,800.00 | 18,800.00 | 18,000.00 | 18,600.00 | 16,847.67 | 20,258 |
| 2025-10-21 | 18,400.00 | 18,550.00 | 18,100.00 | 18,500.00 | 16,757.09 | 53,329 |
| 2025-10-20 | 18,850.00 | 19,000.00 | 18,400.00 | 18,400.00 | 16,666.51 | 184,800 |
| 2025-10-17 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 17,028.83 | 33,500 |
| 2025-10-16 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 17,209.98 | 53,508 |
| 2025-10-15 | 19,200.00 | 19,250.00 | 19,000.00 | 19,100.00 | 17,300.56 | 93,150 |
| 2025-10-14 | 19,050.00 | 19,350.00 | 19,000.00 | 19,200.00 | 17,391.14 | 86,205 |
| 2025-10-13 | 19,000.00 | 19,250.00 | 19,000.00 | 19,250.00 | 17,436.43 | 62,846 |
| 2025-10-10 | 19,200.00 | 19,300.00 | 19,150.00 | 19,250.00 | 17,436.43 | 68,800 |
| 2025-10-09 | 19,150.00 | 19,250.00 | 19,000.00 | 19,150.00 | 17,345.85 | 139,301 |
| 2025-10-08 | 19,300.00 | 19,300.00 | 19,100.00 | 19,100.00 | 17,300.56 | 219,800 |
| 2025-10-07 | 19,400.00 | 19,450.00 | 19,200.00 | 19,300.00 | 17,481.72 | 59,941 |
| 2025-10-06 | 19,300.00 | 19,400.00 | 19,250.00 | 19,350.00 | 17,527.01 | 29,904 |
| 2025-10-03 | 19,250.00 | 19,300.00 | 19,100.00 | 19,200.00 | 17,391.14 | 141,231 |
| 2025-10-02 | 19,400.00 | 19,400.00 | 19,250.00 | 19,300.00 | 17,481.72 | 103,734 |
| 2025-10-01 | 19,350.00 | 19,500.00 | 19,350.00 | 19,400.00 | 17,572.30 | 38,064 |
| 2025-09-30 | 19,900.00 | 19,900.00 | 19,350.00 | 19,350.00 | 17,527.01 | 132,810 |
| 2025-09-29 | 19,800.00 | 19,800.00 | 19,500.00 | 19,650.00 | 17,798.75 | 89,737 |
| 2025-09-26 | 19,650.00 | 19,850.00 | 19,600.00 | 19,800.00 | 17,934.61 | 134,199 |
| 2025-09-25 | 19,850.00 | 19,850.00 | 19,750.00 | 19,750.00 | 17,889.32 | 76,665 |
| 2025-09-24 | 19,550.00 | 19,600.00 | 19,400.00 | 19,600.00 | 17,753.46 | 73,212 |
| 2025-09-23 | 19,500.00 | 19,600.00 | 19,450.00 | 19,550.00 | 17,708.17 | 58,400 |
| 2025-09-22 | 19,950.00 | 19,950.00 | 19,450.00 | 19,500.00 | 17,662.88 | 158,502 |
| 2025-09-19 | 19,700.00 | 19,800.00 | 19,600.00 | 19,700.00 | 17,844.04 | 183,851 |
| 2025-09-18 | 19,800.00 | 19,800.00 | 19,600.00 | 19,700.00 | 17,844.04 | 104,659 |
| 2025-09-17 | 19,800.00 | 20,000.00 | 19,600.00 | 19,700.00 | 17,844.04 | 85,411 |
| 2025-09-16 | 20,300.00 | 20,300.00 | 19,700.00 | 19,950.00 | 18,070.48 | 212,583 |
| 2025-09-15 | 19,750.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,115.77 | 237,600 |
| 2025-09-12 | 19,450.00 | 19,550.00 | 19,300.00 | 19,500.00 | 17,662.88 | 74,132 |
| 2025-09-11 | 19,300.00 | 19,300.00 | 18,800.00 | 19,300.00 | 17,481.72 | 121,004 |
| 2025-09-10 | 19,500.00 | 19,600.00 | 19,150.00 | 19,300.00 | 17,481.72 | 78,558 |
| 2025-09-09 | 19,550.00 | 19,550.00 | 19,200.00 | 19,400.00 | 17,572.30 | 188,700 |
| 2025-09-08 | 18,900.00 | 19,500.00 | 18,900.00 | 19,400.00 | 17,572.30 | 218,061 |
| 2025-09-05 | 19,750.00 | 20,300.00 | 18,750.00 | 18,750.00 | 16,983.54 | 779,282 |
| 2025-09-04 | 19,350.00 | 19,650.00 | 19,350.00 | 19,650.00 | 17,798.75 | 153,478 |
| 2025-09-03 | 19,150.00 | 19,500.00 | 19,150.00 | 19,350.00 | 17,527.01 | 108,732 |
| 2025-08-29 | 19,400.00 | 19,400.00 | 19,150.00 | 19,150.00 | 17,345.85 | 174,839 |
| 2025-08-28 | 19,400.00 | 19,400.00 | 19,200.00 | 19,400.00 | 17,572.30 | 51,666 |
| 2025-08-27 | 19,700.00 | 19,750.00 | 19,200.00 | 19,400.00 | 17,572.30 | 100,147 |
| 2025-08-26 | 18,700.00 | 19,500.00 | 18,650.00 | 19,500.00 | 17,662.88 | 179,570 |
| 2025-08-25 | 19,800.00 | 19,800.00 | 18,750.00 | 18,750.00 | 16,983.54 | 188,213 |
| 2025-08-22 | 18,500.00 | 19,800.00 | 18,500.00 | 19,250.00 | 17,436.43 | 362,226 |
| 2025-08-21 | 20,400.00 | 20,800.00 | 19,600.00 | 19,700.00 | 17,844.04 | 302,774 |
| 2025-08-20 | 20,750.00 | 20,850.00 | 20,000.00 | 20,450.00 | 18,523.38 | 407,118 |
| 2025-08-19 | 19,650.00 | 20,450.00 | 19,600.00 | 20,400.00 | 18,478.09 | 1,022,643 |
| 2025-08-18 | 19,500.00 | 19,700.00 | 19,450.00 | 19,600.00 | 17,753.46 | 168,750 |
| 2025-08-15 | 19,800.00 | 19,900.00 | 19,500.00 | 19,550.00 | 17,708.17 | 174,261 |
| 2025-08-14 | 19,750.00 | 19,850.00 | 19,550.00 | 19,700.00 | 17,844.04 | 311,449 |
| 2025-08-13 | 20,000.00 | 20,000.00 | 19,550.00 | 19,700.00 | 17,844.04 | 270,888 |
| 2025-08-12 | 20,000.00 | 20,000.00 | 19,700.00 | 19,750.00 | 17,889.32 | 151,681 |
| 2025-08-11 | 19,700.00 | 19,950.00 | 19,700.00 | 19,900.00 | 18,025.19 | 308,955 |
| 2025-08-08 | 20,150.00 | 20,150.00 | 19,550.00 | 19,900.00 | 18,025.19 | 204,200 |
| 2025-08-07 | 20,200.00 | 20,250.00 | 19,950.00 | 20,050.00 | 18,161.06 | 284,411 |
| 2025-08-06 | 21,500.00 | 21,550.00 | 21,250.00 | 21,550.00 | 19,157.43 | 381,310 |
| 2025-08-05 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 19,112.98 | 473,343 |
| 2025-08-04 | 21,350.00 | 21,500.00 | 21,300.00 | 21,350.00 | 18,979.63 | 283,131 |
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.