Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	22,250.00	22,650.00	22,250.00	22,500.00	18,861.49	76,900
2024-11-08	23,100.00	23,100.00	22,350.00	22,350.00	18,735.75	120,900
2024-11-07	23,000.00	23,350.00	22,900.00	22,900.00	19,196.81	205,500
2024-11-06	21,900.00	22,900.00	21,850.00	22,900.00	19,196.81	382,500
2024-11-05	21,800.00	21,850.00	21,600.00	21,650.00	18,148.95	27,000
2024-11-04	21,850.00	21,850.00	21,450.00	21,600.00	18,107.03	72,700
2024-11-01	22,350.00	22,350.00	21,500.00	21,700.00	18,190.86	529,300
2024-10-31	22,250.00	22,350.00	22,100.00	22,250.00	18,651.92	140,300
2024-10-30	22,450.00	22,500.00	22,200.00	22,250.00	18,651.92	60,400
2024-10-29	22,300.00	22,600.00	22,300.00	22,450.00	18,819.58	67,600
2024-10-28	22,300.00	22,500.00	22,300.00	22,350.00	18,735.75	48,700
2024-10-25	22,900.00	22,900.00	22,250.00	22,300.00	18,693.84	152,500
2024-10-24	22,800.00	22,950.00	22,700.00	22,700.00	19,029.15	80,000
2024-10-23	22,850.00	22,900.00	22,700.00	22,800.00	19,112.98	90,200
2024-10-22	22,800.00	23,000.00	22,700.00	22,750.00	19,071.07	103,300
2024-10-21	23,200.00	23,200.00	22,850.00	22,950.00	19,238.72	51,500
2024-10-18	23,050.00	23,450.00	23,000.00	23,200.00	19,448.30	78,400
2024-10-17	22,700.00	23,050.00	22,700.00	23,000.00	19,280.64	199,400
2024-10-16	22,900.00	22,900.00	22,650.00	22,650.00	18,987.24	96,500
2024-10-15	23,000.00	23,000.00	22,850.00	22,850.00	19,154.89	70,600
2024-10-14	23,100.00	23,250.00	22,900.00	23,000.00	19,280.64	80,300
2024-10-11	23,350.00	23,350.00	23,000.00	23,000.00	19,280.64	118,700
2024-10-10	23,100.00	23,400.00	23,100.00	23,200.00	19,448.30	87,400
2024-10-09	22,900.00	23,100.00	22,900.00	23,000.00	19,280.64	99,300
2024-10-08	22,900.00	23,050.00	22,800.00	23,000.00	19,280.64	99,500
2024-10-07	23,100.00	23,250.00	22,900.00	22,900.00	19,196.81	48,000
2024-10-04	23,100.00	23,100.00	22,850.00	23,000.00	19,280.64	47,300
2024-10-03	23,200.00	23,300.00	22,900.00	23,000.00	19,280.64	287,100
2024-10-02	23,350.00	23,400.00	23,150.00	23,200.00	19,448.30	199,900
2024-10-01	23,300.00	23,600.00	23,300.00	23,350.00	19,574.04	132,900
2024-09-30	23,350.00	23,600.00	23,250.00	23,250.00	19,490.21	101,800
2024-09-27	23,450.00	23,450.00	23,200.00	23,300.00	19,532.12	305,200
2024-09-26	23,700.00	23,900.00	23,400.00	23,450.00	19,657.87	266,500
2024-09-25	23,750.00	23,850.00	23,700.00	23,750.00	19,909.35	88,200
2024-09-24	23,550.00	23,900.00	23,350.00	23,750.00	19,909.35	230,700
2024-09-23	23,800.00	23,800.00	23,350.00	23,550.00	19,741.70	70,700
2024-09-20	23,650.00	23,900.00	23,600.00	23,700.00	19,867.44	238,000
2024-09-19	23,650.00	23,700.00	23,500.00	23,500.00	19,699.78	151,400
2024-09-18	23,300.00	23,800.00	23,300.00	23,500.00	19,699.78	211,200
2024-09-17	23,050.00	23,250.00	23,000.00	23,200.00	19,448.30	94,900
2024-09-16	23,000.00	23,300.00	23,000.00	23,100.00	19,364.47	142,700
2024-09-13	22,800.00	23,350.00	22,600.00	23,000.00	19,280.64	194,900
2024-09-12	22,500.00	22,800.00	22,500.00	22,600.00	18,945.32	182,800
2024-09-11	22,750.00	22,750.00	22,300.00	22,400.00	18,777.66	388,300
2024-09-10	23,100.00	23,100.00	22,700.00	22,750.00	19,071.07	211,900
2024-09-09	23,100.00	23,150.00	23,000.00	23,100.00	19,364.47	112,400
2024-09-06	23,250.00	23,250.00	23,000.00	23,150.00	19,406.38	273,100
2024-09-05	23,450.00	23,700.00	23,150.00	23,250.00	19,490.21	172,100
2024-09-04	23,450.00	23,600.00	23,200.00	23,450.00	19,657.87	267,500
2024-08-30	23,650.00	23,800.00	23,600.00	23,600.00	19,783.61	111,100
2024-08-29	23,750.00	23,800.00	23,600.00	23,650.00	19,825.53	111,500
2024-08-28	23,750.00	23,850.00	23,600.00	23,700.00	19,867.44	178,600
2024-08-27	23,850.00	24,100.00	23,600.00	23,750.00	19,909.35	189,400
2024-08-26	24,050.00	24,150.00	23,800.00	23,800.00	19,951.27	112,800
2024-08-23	23,850.00	23,950.00	23,650.00	23,850.00	19,993.18	202,300
2024-08-22	24,100.00	24,100.00	23,700.00	23,700.00	19,867.44	375,800
2024-08-21	24,200.00	24,350.00	24,000.00	24,050.00	20,160.84	298,300
2024-08-20	24,050.00	24,500.00	24,000.00	24,200.00	20,286.58	340,700
2024-08-19	24,350.00	24,350.00	24,000.00	24,050.00	20,160.84	255,400
2024-08-16	23,250.00	24,000.00	23,050.00	23,900.00	20,035.10	516,200

← NewerPage 9 of 21 · 1,249 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.