Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	20,950.00	21,000.00	20,900.00	20,900.00	18,579.59	41,200
2025-02-10	21,000.00	21,100.00	20,900.00	20,900.00	18,579.59	136,800
2025-02-07	21,200.00	21,300.00	21,050.00	21,050.00	18,712.94	166,100
2025-02-06	21,250.00	21,350.00	21,200.00	21,200.00	18,846.29	109,900
2025-02-05	21,250.00	21,350.00	21,150.00	21,250.00	18,890.74	94,400
2025-02-04	21,100.00	21,250.00	21,000.00	21,200.00	18,846.29	154,900
2025-02-03	21,000.00	21,100.00	20,850.00	21,000.00	18,668.49	73,500
2025-01-24	20,600.00	20,950.00	20,550.00	20,900.00	18,579.59	86,600
2025-01-23	20,500.00	20,750.00	20,450.00	20,500.00	18,224.00	74,500
2025-01-22	20,650.00	20,700.00	20,450.00	20,450.00	18,179.56	120,000
2025-01-21	20,750.00	20,800.00	20,650.00	20,650.00	18,357.35	86,200
2025-01-20	20,950.00	20,950.00	20,750.00	20,750.00	18,446.25	22,100
2025-01-17	20,750.00	20,950.00	20,750.00	20,800.00	18,490.70	179,000
2025-01-16	20,750.00	20,850.00	20,600.00	20,750.00	18,446.25	88,400
2025-01-15	20,750.00	20,750.00	20,550.00	20,700.00	18,401.80	29,700
2025-01-14	20,800.00	21,000.00	20,450.00	20,700.00	18,401.80	86,500
2025-01-13	21,000.00	21,000.00	20,400.00	20,900.00	18,579.59	71,100
2025-01-10	21,150.00	21,250.00	21,000.00	21,000.00	18,668.49	46,400
2025-01-09	21,500.00	21,500.00	21,150.00	21,150.00	18,801.84	29,800
2025-01-08	21,200.00	21,400.00	21,050.00	21,400.00	19,024.08	83,900
2025-01-07	21,050.00	21,350.00	21,050.00	21,200.00	18,846.29	143,400
2025-01-06	21,300.00	21,300.00	21,050.00	21,050.00	18,712.94	131,500
2025-01-03	21,400.00	21,400.00	21,150.00	21,300.00	18,935.18	58,200
2025-01-02	21,450.00	21,500.00	21,200.00	21,400.00	19,024.08	25,800
2024-12-31	21,300.00	21,400.00	21,250.00	21,300.00	18,935.18	51,500
2024-12-30	21,300.00	21,450.00	21,300.00	21,400.00	19,024.08	48,200
2024-12-27	21,600.00	21,600.00	21,350.00	21,350.00	18,979.63	83,100
2024-12-26	21,600.00	21,600.00	21,500.00	21,600.00	19,201.88	86,700
2024-12-25	21,500.00	21,800.00	21,500.00	21,550.00	19,157.43	136,100
2024-12-24	21,250.00	22,000.00	21,250.00	21,500.00	19,112.98	63,200
2024-12-23	21,500.00	21,700.00	21,350.00	21,450.00	19,068.53	48,800
2024-12-20	21,250.00	21,450.00	21,250.00	21,450.00	19,068.53	80,300
2024-12-19	21,050.00	22,500.00	21,050.00	21,250.00	18,890.74	117,000
2024-12-18	22,650.00	22,800.00	22,600.00	22,800.00	19,112.98	88,000
2024-12-17	22,850.00	22,900.00	22,600.00	22,600.00	18,945.32	167,900
2024-12-16	22,900.00	22,900.00	22,650.00	22,800.00	19,112.98	98,900
2024-12-13	22,850.00	22,900.00	22,650.00	22,850.00	19,154.89	78,300
2024-12-12	23,000.00	23,000.00	22,700.00	22,850.00	19,154.89	129,900
2024-12-11	23,000.00	23,000.00	22,700.00	22,900.00	19,196.81	100,700
2024-12-10	22,850.00	23,100.00	22,700.00	22,900.00	19,196.81	188,000
2024-12-09	22,450.00	22,750.00	22,400.00	22,600.00	18,945.32	82,800
2024-12-06	22,700.00	22,700.00	22,350.00	22,400.00	18,777.66	56,300
2024-12-05	21,850.00	22,800.00	21,850.00	22,300.00	18,693.84	161,200
2024-12-04	21,800.00	22,000.00	21,500.00	21,600.00	18,107.03	149,100
2024-12-03	21,900.00	22,000.00	21,500.00	21,800.00	18,274.69	82,300
2024-12-02	22,050.00	22,050.00	21,900.00	22,050.00	18,484.26	363,500
2024-11-29	21,900.00	22,200.00	21,800.00	21,950.00	18,400.43	168,000
2024-11-28	22,050.00	22,050.00	21,900.00	22,000.00	18,442.35	27,200
2024-11-27	22,050.00	22,050.00	21,850.00	21,850.00	18,316.61	33,500
2024-11-26	21,700.00	22,100.00	21,700.00	22,050.00	18,484.26	39,900
2024-11-25	21,750.00	21,850.00	21,700.00	21,800.00	18,274.69	74,500
2024-11-22	21,600.00	21,700.00	21,500.00	21,700.00	18,190.86	47,400
2024-11-21	21,600.00	21,650.00	21,400.00	21,600.00	18,107.03	21,900
2024-11-20	21,350.00	21,800.00	21,300.00	21,600.00	18,107.03	66,100
2024-11-19	21,650.00	21,750.00	21,400.00	21,400.00	17,939.38	42,900
2024-11-18	21,800.00	22,000.00	21,350.00	21,500.00	18,023.20	214,300
2024-11-15	22,400.00	22,400.00	21,500.00	21,950.00	18,400.43	131,900
2024-11-14	22,500.00	22,650.00	22,300.00	22,450.00	18,819.58	149,100
2024-11-13	22,550.00	22,650.00	22,200.00	22,500.00	18,861.49	124,500
2024-11-12	22,750.00	22,800.00	22,400.00	22,600.00	18,945.32	105,500

← NewerPage 8 of 21 · 1,246 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.