Tin Nghia Industrial Park Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 21,600.00 | 21,600.00 | 21,250.00 | 21,350.00 | 18,979.63 | 159,735 |
| 2025-07-31 | 21,350.00 | 21,600.00 | 21,200.00 | 21,300.00 | 18,935.18 | 228,823 |
| 2025-07-30 | 20,800.00 | 21,000.00 | 20,650.00 | 21,000.00 | 18,668.49 | 240,654 |
| 2025-07-29 | 21,850.00 | 21,850.00 | 20,600.00 | 20,750.00 | 18,446.25 | 519,264 |
| 2025-07-28 | 21,500.00 | 21,700.00 | 21,500.00 | 21,650.00 | 19,246.33 | 564,746 |
| 2025-07-25 | 20,500.00 | 21,300.00 | 20,500.00 | 21,000.00 | 18,668.49 | 469,698 |
| 2025-07-24 | 19,900.00 | 20,100.00 | 19,650.00 | 20,000.00 | 17,779.52 | 313,116 |
| 2025-07-23 | 19,800.00 | 19,800.00 | 19,550.00 | 19,650.00 | 17,468.37 | 176,373 |
| 2025-07-22 | 19,550.00 | 19,650.00 | 19,400.00 | 19,500.00 | 17,335.03 | 122,200 |
| 2025-07-21 | 19,550.00 | 19,800.00 | 19,500.00 | 19,500.00 | 17,335.03 | 125,417 |
| 2025-07-18 | 19,400.00 | 19,900.00 | 19,400.00 | 19,550.00 | 17,379.48 | 314,013 |
| 2025-07-17 | 19,250.00 | 19,400.00 | 19,200.00 | 19,300.00 | 17,157.23 | 238,823 |
| 2025-07-16 | 19,350.00 | 19,350.00 | 19,100.00 | 19,200.00 | 17,068.34 | 62,107 |
| 2025-07-15 | 19,150.00 | 19,350.00 | 19,150.00 | 19,300.00 | 17,157.23 | 107,108 |
| 2025-07-14 | 19,250.00 | 19,250.00 | 19,050.00 | 19,100.00 | 16,979.44 | 94,819 |
| 2025-07-11 | 19,350.00 | 19,350.00 | 19,100.00 | 19,100.00 | 16,979.44 | 123,106 |
| 2025-07-10 | 19,350.00 | 19,350.00 | 19,200.00 | 19,350.00 | 17,201.68 | 73,700 |
| 2025-07-09 | 19,400.00 | 19,400.00 | 19,250.00 | 19,300.00 | 17,157.23 | 137,010 |
| 2025-07-08 | 19,500.00 | 19,550.00 | 19,250.00 | 19,400.00 | 17,246.13 | 104,200 |
| 2025-07-07 | 19,050.00 | 19,300.00 | 19,050.00 | 19,250.00 | 17,112.78 | 77,550 |
| 2025-07-04 | 19,150.00 | 19,150.00 | 18,900.00 | 19,050.00 | 16,934.99 | 85,233 |
| 2025-07-03 | 19,450.00 | 19,450.00 | 19,000.00 | 19,050.00 | 16,934.99 | 119,794 |
| 2025-07-02 | 19,200.00 | 19,850.00 | 19,200.00 | 19,450.00 | 17,290.58 | 226,431 |
| 2025-07-01 | 19,150.00 | 19,450.00 | 19,000.00 | 19,100.00 | 16,979.44 | 104,103 |
| 2025-06-30 | 19,300.00 | 19,500.00 | 19,100.00 | 19,150.00 | 17,023.89 | 196,305 |
| 2025-06-27 | 19,000.00 | 19,450.00 | 18,900.00 | 19,050.00 | 16,934.99 | 192,916 |
| 2025-06-26 | 19,000.00 | 19,000.00 | 18,800.00 | 19,000.00 | 16,890.54 | 47,021 |
| 2025-06-25 | 19,050.00 | 19,050.00 | 18,850.00 | 18,900.00 | 16,801.64 | 37,500 |
| 2025-06-24 | 18,850.00 | 19,100.00 | 18,850.00 | 18,950.00 | 16,846.09 | 51,479 |
| 2025-06-23 | 18,800.00 | 19,150.00 | 18,600.00 | 18,850.00 | 16,757.19 | 73,430 |
| 2025-06-20 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 16,712.75 | 113,759 |
| 2025-06-19 | 18,850.00 | 18,950.00 | 18,800.00 | 18,800.00 | 16,712.75 | 27,407 |
| 2025-06-18 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 16,801.64 | 52,623 |
| 2025-06-17 | 18,950.00 | 19,000.00 | 18,800.00 | 19,000.00 | 16,890.54 | 33,008 |
| 2025-06-16 | 18,800.00 | 19,000.00 | 18,750.00 | 18,950.00 | 16,846.09 | 78,379 |
| 2025-06-13 | 19,050.00 | 19,050.00 | 18,200.00 | 18,800.00 | 16,712.75 | 85,512 |
| 2025-06-12 | 18,850.00 | 19,050.00 | 18,800.00 | 18,950.00 | 16,846.09 | 84,810 |
| 2025-06-11 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 16,712.75 | 11,416 |
| 2025-06-10 | 18,900.00 | 19,000.00 | 18,750.00 | 18,900.00 | 16,801.64 | 74,500 |
| 2025-06-09 | 19,000.00 | 19,250.00 | 18,800.00 | 18,800.00 | 16,712.75 | 93,437 |
| 2025-06-06 | 19,250.00 | 19,300.00 | 19,000.00 | 19,200.00 | 17,068.34 | 112,806 |
| 2025-06-05 | 19,150.00 | 19,300.00 | 18,950.00 | 19,250.00 | 17,112.78 | 123,403 |
| 2025-06-04 | 19,250.00 | 19,300.00 | 18,900.00 | 19,100.00 | 16,979.44 | 124,900 |
| 2025-06-03 | 19,150.00 | 19,300.00 | 18,900.00 | 19,100.00 | 16,979.44 | 152,145 |
| 2025-06-02 | 18,800.00 | 19,000.00 | 18,550.00 | 18,900.00 | 16,801.64 | 62,848 |
| 2025-05-30 | 19,200.00 | 19,250.00 | 18,800.00 | 18,800.00 | 16,712.75 | 58,169 |
| 2025-05-29 | 18,900.00 | 19,250.00 | 18,900.00 | 19,150.00 | 17,023.89 | 106,360 |
| 2025-05-28 | 18,850.00 | 18,950.00 | 18,700.00 | 18,850.00 | 16,757.19 | 149,204 |
| 2025-05-27 | 18,800.00 | 18,850.00 | 18,600.00 | 18,750.00 | 16,668.30 | 286,219 |
| 2025-05-26 | 18,200.00 | 18,700.00 | 17,950.00 | 18,650.00 | 16,579.40 | 128,265 |
| 2025-05-23 | 18,200.00 | 18,400.00 | 18,100.00 | 18,150.00 | 16,134.91 | 19,250 |
| 2025-05-22 | 18,500.00 | 18,500.00 | 18,250.00 | 18,300.00 | 16,268.26 | 27,265 |
| 2025-05-21 | 18,400.00 | 18,400.00 | 18,200.00 | 18,300.00 | 16,268.26 | 39,900 |
| 2025-05-20 | 18,700.00 | 18,750.00 | 17,250.00 | 18,350.00 | 16,312.71 | 89,450 |
| 2025-05-19 | 18,550.00 | 18,650.00 | 18,500.00 | 18,500.00 | 16,446.05 | 50,800 |
| 2025-05-16 | 18,800.00 | 18,800.00 | 18,600.00 | 18,650.00 | 16,579.40 | 72,901 |
| 2025-05-15 | 18,700.00 | 18,850.00 | 18,550.00 | 18,600.00 | 16,534.95 | 96,612 |
| 2025-05-14 | 18,800.00 | 18,800.00 | 18,550.00 | 18,600.00 | 16,534.95 | 62,151 |
| 2025-05-13 | 18,750.00 | 18,800.00 | 18,600.00 | 18,650.00 | 16,579.40 | 93,505 |
| 2025-05-12 | 18,400.00 | 18,700.00 | 18,350.00 | 18,500.00 | 16,446.05 | 58,090 |
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.