Tin Nghia Industrial Park Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	17,250.00	17,300.00	17,150.00	17,150.00	15,970.63	64,512
2026-07-20	17,500.00	17,500.00	17,300.00	17,300.00	16,110.32	145,700
2026-07-17	17,550.00	17,600.00	17,500.00	17,500.00	16,296.56	22,252
2026-07-16	17,750.00	17,800.00	17,550.00	17,600.00	16,389.68	25,850
2026-07-15	17,600.00	17,600.00	17,500.00	17,500.00	16,296.56	147,802
2026-07-14	17,600.00	17,700.00	17,600.00	17,650.00	16,436.25	117,205
2026-07-13	17,800.00	17,800.00	17,650.00	17,650.00	16,436.25	114,272
2026-07-10	17,950.00	18,000.00	17,800.00	17,800.00	16,575.93	69,000
2026-07-09	18,000.00	18,050.00	17,950.00	18,050.00	16,808.74	11,302
2026-07-08	18,000.00	18,100.00	18,000.00	18,000.00	16,762.18	9,600
2026-07-07	17,900.00	18,200.00	17,900.00	18,000.00	16,762.18	97,950
2026-07-06	18,150.00	18,200.00	17,900.00	17,900.00	16,669.05	23,651
2026-07-03	18,000.00	18,150.00	18,000.00	18,150.00	16,901.86	108,410
2026-07-02	18,050.00	18,100.00	18,000.00	18,050.00	16,808.74	108,331
2026-07-01	18,050.00	18,100.00	17,950.00	18,050.00	16,808.74	82,714
2026-06-30	17,950.00	18,100.00	17,950.00	18,050.00	16,808.74	27,203
2026-06-29	17,900.00	18,000.00	17,900.00	17,950.00	16,715.62	10,950
2026-06-26	18,000.00	18,050.00	17,900.00	18,050.00	16,808.74	32,301
2026-06-25	18,000.00	18,000.00	17,950.00	18,000.00	16,762.18	29,001
2026-06-24	18,050.00	18,050.00	18,000.00	18,000.00	16,762.18	18,860
2026-06-23	18,200.00	18,200.00	18,000.00	18,050.00	16,808.74	14,121
2026-06-22	18,050.00	18,100.00	18,050.00	18,100.00	16,855.30	15,902
2026-06-19	18,200.00	18,200.00	18,100.00	18,100.00	16,855.30	2,701
2026-06-18	18,050.00	18,200.00	18,050.00	18,100.00	16,855.30	21,600
2026-06-17	18,100.00	18,150.00	18,050.00	18,050.00	16,808.74	2,737
2026-06-16	18,100.00	18,100.00	18,000.00	18,100.00	16,855.30	64,737
2026-06-15	18,100.00	18,200.00	18,050.00	18,050.00	16,808.74	9,200
2026-06-12	18,300.00	18,300.00	18,050.00	18,050.00	16,808.74	4,170
2026-06-11	18,100.00	18,300.00	18,050.00	18,300.00	17,041.55	24,841
2026-06-10	18,100.00	18,300.00	18,100.00	18,200.00	16,948.42	21,001
2026-06-09	18,150.00	18,200.00	17,950.00	18,100.00	16,855.30	42,311
2026-06-08	18,100.00	18,200.00	18,050.00	18,100.00	16,855.30	43,080
2026-06-05	18,200.00	18,200.00	18,100.00	18,100.00	16,855.30	18,402
2026-06-04	18,200.00	18,200.00	18,150.00	18,200.00	16,948.42	8,434
2026-06-03	18,300.00	18,300.00	18,150.00	18,200.00	16,948.42	10,520
2026-06-02	18,300.00	18,300.00	18,050.00	18,250.00	16,994.99	6,457
2026-06-01	18,150.00	18,200.00	18,150.00	18,200.00	16,948.42	6,715
2026-05-29	18,300.00	18,300.00	18,150.00	18,150.00	16,901.86	9,134
2026-05-28	18,200.00	18,300.00	18,150.00	18,150.00	16,901.86	33,106
2026-05-27	18,250.00	18,350.00	18,250.00	18,300.00	17,041.55	4,803
2026-05-26	18,400.00	18,400.00	18,200.00	18,250.00	16,994.99	14,000
2026-05-25	18,400.00	18,500.00	18,200.00	18,400.00	17,134.67	11,308
2026-05-22	18,150.00	18,300.00	18,100.00	18,300.00	17,041.55	18,938
2026-05-21	18,100.00	18,200.00	18,100.00	18,150.00	16,901.86	15,000
2026-05-20	18,300.00	18,300.00	18,100.00	18,100.00	16,855.30	56,325
2026-05-19	18,500.00	18,500.00	18,200.00	18,300.00	17,041.55	28,512
2026-05-18	18,200.00	18,250.00	18,150.00	18,250.00	16,994.99	19,201
2026-05-15	18,150.00	18,250.00	18,100.00	18,200.00	16,948.42	26,412
2026-05-14	18,200.00	18,250.00	18,100.00	18,250.00	16,994.99	13,647
2026-05-13	18,250.00	18,250.00	18,100.00	18,200.00	16,948.42	29,770
2026-05-12	18,150.00	18,250.00	18,100.00	18,100.00	16,855.30	59,212
2026-05-11	18,200.00	18,300.00	18,150.00	18,150.00	16,901.86	39,303
2026-05-08	18,300.00	18,400.00	18,200.00	18,200.00	16,948.42	25,606
2026-05-07	18,350.00	18,350.00	18,250.00	18,250.00	16,994.99	37,700
2026-05-06	18,400.00	18,400.00	18,250.00	18,300.00	17,041.55	16,040

← NewerPage 2 of 5 · 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.