Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18,650.00	18,650.00	18,150.00	18,500.00	16,446.05	16,210
2025-05-08	18,250.00	18,700.00	18,250.00	18,500.00	16,446.05	105,800
2025-05-07	18,200.00	18,400.00	18,000.00	18,250.00	16,223.81	75,352
2025-05-06	18,150.00	18,250.00	18,100.00	18,100.00	16,090.46	43,803
2025-05-05	18,250.00	18,250.00	17,900.00	18,150.00	16,134.91	86,201
2025-04-29	17,900.00	18,050.00	17,700.00	18,000.00	16,001.56	52,000
2025-04-28	17,850.00	17,950.00	17,600.00	17,900.00	15,912.67	47,000
2025-04-25	18,200.00	18,200.00	17,800.00	17,800.00	15,823.77	47,500
2025-04-24	17,750.00	18,200.00	17,750.00	18,000.00	16,001.56	112,400
2025-04-23	17,900.00	17,900.00	17,350.00	17,700.00	15,734.87	70,600
2025-04-22	18,200.00	18,200.00	17,000.00	17,600.00	15,645.97	112,200
2025-04-21	18,500.00	18,500.00	18,150.00	18,250.00	16,223.81	27,100
2025-04-18	18,100.00	18,350.00	17,950.00	18,150.00	16,134.91	115,300
2025-04-17	18,200.00	18,200.00	17,800.00	18,000.00	16,001.56	43,100
2025-04-16	18,150.00	18,350.00	18,000.00	18,000.00	16,001.56	86,700
2025-04-15	18,850.00	18,850.00	18,100.00	18,100.00	16,090.46	94,000
2025-04-14	19,150.00	19,150.00	18,650.00	18,700.00	16,623.85	177,200
2025-04-11	19,100.00	19,100.00	18,200.00	18,500.00	16,446.05	244,400
2025-04-10	18,050.00	18,050.00	18,050.00	18,050.00	16,046.01	58,200
2025-04-09	16,500.00	17,500.00	16,500.00	16,900.00	15,023.69	238,200
2025-04-08	17,750.00	18,750.00	17,700.00	17,700.00	15,734.87	298,500
2025-04-04	18,750.00	19,000.00	18,750.00	19,000.00	16,890.54	649,000
2025-04-03	21,150.00	21,150.00	20,150.00	20,150.00	17,912.86	404,500
2025-04-02	21,700.00	22,000.00	21,600.00	21,650.00	19,246.33	70,900
2025-04-01	21,650.00	21,750.00	21,500.00	21,600.00	19,201.88	175,100
2025-03-31	21,900.00	21,900.00	21,550.00	21,600.00	19,201.88	276,600
2025-03-28	21,900.00	22,000.00	21,800.00	21,850.00	19,424.12	110,500
2025-03-27	21,900.00	22,050.00	21,850.00	21,900.00	19,468.57	140,600
2025-03-26	22,100.00	22,100.00	21,850.00	22,000.00	19,557.47	178,300
2025-03-25	22,150.00	22,150.00	21,950.00	22,000.00	19,557.47	321,300
2025-03-24	22,450.00	22,450.00	21,800.00	21,950.00	19,513.02	316,600
2025-03-21	22,300.00	22,500.00	22,300.00	22,350.00	19,868.61	80,800
2025-03-20	22,650.00	22,650.00	22,200.00	22,300.00	19,824.16	197,200
2025-03-19	22,450.00	22,950.00	22,350.00	22,450.00	19,957.51	311,100
2025-03-18	22,550.00	22,550.00	22,200.00	22,450.00	19,957.51	383,800
2025-03-17	22,650.00	22,750.00	22,450.00	22,450.00	19,957.51	112,300
2025-03-14	22,350.00	22,600.00	22,150.00	22,550.00	20,046.40	292,400
2025-03-13	22,700.00	22,700.00	22,200.00	22,200.00	19,735.26	537,400
2025-03-12	22,900.00	22,900.00	22,550.00	22,700.00	20,179.75	146,600
2025-03-11	22,550.00	22,850.00	22,450.00	22,750.00	20,224.20	208,500
2025-03-10	22,450.00	22,950.00	22,450.00	22,650.00	20,135.30	457,300
2025-03-07	22,600.00	22,850.00	22,450.00	22,450.00	19,957.51	270,400
2025-03-06	22,700.00	22,700.00	22,350.00	22,450.00	19,957.51	107,500
2025-03-05	22,700.00	22,700.00	22,350.00	22,350.00	19,868.61	160,500
2025-03-04	22,450.00	22,700.00	22,200.00	22,450.00	19,957.51	347,300
2025-03-03	22,800.00	22,900.00	22,450.00	22,700.00	20,179.75	180,000
2025-02-28	23,300.00	23,350.00	22,750.00	22,800.00	20,268.65	228,700
2025-02-27	22,650.00	23,350.00	22,600.00	23,250.00	20,668.69	641,000
2025-02-26	22,250.00	22,750.00	22,200.00	22,450.00	19,957.51	570,700
2025-02-25	22,500.00	22,500.00	22,200.00	22,300.00	19,824.16	195,100
2025-02-24	22,700.00	22,700.00	22,250.00	22,450.00	19,957.51	135,000
2025-02-21	22,300.00	22,600.00	22,200.00	22,350.00	19,868.61	241,400
2025-02-20	22,600.00	22,700.00	22,300.00	22,300.00	19,824.16	163,300
2025-02-19	22,350.00	22,550.00	22,150.00	22,550.00	20,046.40	324,700
2025-02-18	22,050.00	22,700.00	22,050.00	22,150.00	19,690.81	272,900
2025-02-17	22,300.00	22,350.00	22,000.00	22,300.00	19,824.16	259,800
2025-02-14	21,000.00	22,150.00	21,000.00	22,000.00	19,557.47	490,200
2025-02-13	20,900.00	21,100.00	20,850.00	21,000.00	18,668.49	63,900
2025-02-12	20,900.00	21,100.00	20,900.00	20,900.00	18,579.59	91,000
2025-02-11	20,950.00	21,000.00	20,900.00	20,900.00	18,579.59	41,200

← NewerPage 7 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.