Tin Nghia Industrial Park Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,900.00 | 15,950.00 | 15,850.00 | 15,950.00 | 15,950.00 | 18,700 |
| 2026-10-15 | 15,800.00 | 15,950.00 | 15,800.00 | 15,850.00 | 15,850.00 | 3,600 |
| 2026-10-14 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 10,900 |
| 2026-10-13 | 15,800.00 | 15,850.00 | 15,800.00 | 15,850.00 | 15,850.00 | 7,900 |
| 2026-10-12 | 15,800.00 | 16,700.00 | 15,800.00 | 15,800.00 | 15,800.00 | 21,900 |
| 2026-10-09 | 15,800.00 | 15,950.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,200 |
| 2026-10-08 | 16,100.00 | 16,100.00 | 15,750.00 | 15,800.00 | 15,800.00 | 15,700 |
| 2026-10-07 | 15,650.00 | 15,800.00 | 15,650.00 | 15,800.00 | 15,800.00 | 4,500 |
| 2026-10-06 | 15,850.00 | 16,000.00 | 15,850.00 | 15,850.00 | 15,850.00 | 32,000 |
| 2026-10-05 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 800 |
| 2026-10-02 | 15,800.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,850.00 | 9,900 |
| 2026-10-01 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 35,800 |
| 2026-09-30 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9,700 |
| 2026-09-29 | 15,650.00 | 16,000.00 | 15,650.00 | 15,900.00 | 15,900.00 | 14,900 |
| 2026-09-28 | 16,150.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 53,100 |
| 2026-09-25 | 16,100.00 | 16,150.00 | 16,050.00 | 16,150.00 | 16,150.00 | 16,800 |
| 2026-09-24 | 16,200.00 | 16,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | 23,300 |
| 2026-09-23 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,600 |
| 2026-09-22 | 16,350.00 | 16,500.00 | 16,300.00 | 16,350.00 | 16,350.00 | 35,200 |
| 2026-09-21 | 16,300.00 | 16,350.00 | 16,200.00 | 16,300.00 | 16,300.00 | 36,500 |
| 2026-09-18 | 16,150.00 | 16,400.00 | 16,150.00 | 16,300.00 | 16,300.00 | 12,400 |
| 2026-09-17 | 16,100.00 | 16,100.00 | 16,050.00 | 16,100.00 | 16,100.00 | 11,100 |
| 2026-09-16 | 16,100.00 | 16,150.00 | 16,000.00 | 16,150.00 | 16,150.00 | 19,200 |
| 2026-09-15 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 34,800 |
| 2026-09-14 | 16,000.00 | 16,050.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,000 |
| 2026-09-11 | 16,200.00 | 16,250.00 | 16,050.00 | 16,100.00 | 16,100.00 | 14,000 |
| 2026-09-10 | 16,850.00 | 16,850.00 | 16,200.00 | 16,300.00 | 16,300.00 | 41,900 |
| 2026-09-09 | 16,296.56 | 16,575.93 | 16,203.44 | 16,250.00 | 16,250.00 | 19,600 |
| 2026-09-08 | 16,296.56 | 16,436.24 | 16,296.56 | 16,389.68 | 16,389.68 | 29,400 |
| 2026-09-07 | 16,156.88 | 16,389.68 | 16,110.31 | 16,296.56 | 16,296.56 | 47,800 |
| 2026-09-04 | 16,156.88 | 16,250.00 | 16,110.31 | 16,110.31 | 16,110.31 | 8,800 |
| 2026-09-03 | 16,250.00 | 16,250.00 | 16,110.31 | 16,110.31 | 16,110.31 | 22,600 |
| 2026-08-28 | 17,450.00 | 17,450.00 | 17,300.00 | 17,300.00 | 17,300.00 | 10,400 |
| 2026-08-27 | 17,450.00 | 17,450.00 | 17,200.00 | 17,450.00 | 17,450.00 | 16,600 |
| 2026-08-26 | 17,450.00 | 17,450.00 | 17,350.00 | 17,450.00 | 17,450.00 | 29,000 |
| 2026-08-25 | 17,200.00 | 17,550.00 | 17,200.00 | 17,450.00 | 17,450.00 | 46,900 |
| 2026-08-24 | 16,950.00 | 17,200.00 | 16,950.00 | 17,200.00 | 17,200.00 | 35,500 |
| 2026-08-21 | 16,750.00 | 16,900.00 | 16,750.00 | 16,900.00 | 16,900.00 | 19,800 |
| 2026-08-20 | 16,850.00 | 16,850.00 | 16,800.00 | 16,800.00 | 16,800.00 | 6,000 |
| 2026-08-19 | 16,850.00 | 16,850.00 | 16,800.00 | 16,850.00 | 16,850.00 | 4,300 |
| 2026-08-18 | 16,950.00 | 16,950.00 | 16,850.00 | 16,850.00 | 16,850.00 | 4,200 |
| 2026-08-17 | 16,900.00 | 16,950.00 | 16,850.00 | 16,950.00 | 16,950.00 | 13,200 |
| 2026-08-14 | 17,050.00 | 17,050.00 | 16,800.00 | 16,900.00 | 16,900.00 | 12,200 |
| 2026-08-13 | 17,100.00 | 17,100.00 | 16,950.00 | 17,050.00 | 17,050.00 | 13,200 |
| 2026-08-12 | 17,050.00 | 17,100.00 | 16,950.00 | 17,050.00 | 15,877.51 | 24,203 |
| 2026-08-11 | 17,050.00 | 17,250.00 | 16,950.00 | 17,050.00 | 15,877.51 | 55,111 |
| 2026-08-10 | 16,900.00 | 17,050.00 | 16,850.00 | 17,050.00 | 15,877.51 | 9,704 |
| 2026-08-07 | 16,950.00 | 17,050.00 | 16,900.00 | 16,900.00 | 15,737.82 | 79,676 |
| 2026-08-06 | 16,850.00 | 16,950.00 | 16,850.00 | 16,900.00 | 15,737.82 | 8,000 |
| 2026-08-05 | 17,100.00 | 17,150.00 | 16,850.00 | 16,850.00 | 15,691.26 | 21,519 |
| 2026-08-04 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 15,830.95 | 59,725 |
| 2026-08-03 | 16,800.00 | 17,200.00 | 16,800.00 | 17,000.00 | 15,830.95 | 48,431 |
| 2026-07-31 | 17,000.00 | 17,250.00 | 16,900.00 | 17,050.00 | 15,877.51 | 8,450 |
| 2026-07-30 | 16,800.00 | 16,850.00 | 16,650.00 | 16,800.00 | 15,644.70 | 11,906 |
| 2026-07-29 | 16,750.00 | 16,750.00 | 16,700.00 | 16,750.00 | 15,598.14 | 10,840 |
| 2026-07-28 | 16,700.00 | 16,900.00 | 16,600.00 | 16,700.00 | 15,551.58 | 32,320 |
| 2026-07-27 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 15,551.58 | 44,047 |
| 2026-07-24 | 16,700.00 | 17,100.00 | 16,700.00 | 16,950.00 | 15,784.38 | 8,207 |
| 2026-07-23 | 17,150.00 | 17,150.00 | 16,800.00 | 17,000.00 | 15,830.95 | 40,143 |
| 2026-07-22 | 17,000.00 | 17,050.00 | 16,900.00 | 16,900.00 | 15,737.82 | 81,928 |
Page 1 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.