Tay Ninh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24,650.00 | 24,650.00 | 24,000.00 | 24,250.00 | 24,250.00 | 164,900 |
| 2026-10-15 | 24,250.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 169,300 |
| 2026-10-14 | 24,150.00 | 24,250.00 | 24,000.00 | 24,250.00 | 24,250.00 | 146,100 |
| 2026-10-13 | 25,100.00 | 25,100.00 | 24,300.00 | 24,350.00 | 24,350.00 | 271,700 |
| 2026-10-12 | 25,550.00 | 25,550.00 | 24,600.00 | 24,600.00 | 24,600.00 | 143,100 |
| 2026-10-09 | 24,900.00 | 25,800.00 | 24,700.00 | 25,000.00 | 25,000.00 | 592,500 |
| 2026-10-08 | 24,400.00 | 24,750.00 | 24,100.00 | 24,500.00 | 24,500.00 | 258,600 |
| 2026-10-07 | 23,800.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | 240,100 |
| 2026-10-06 | 24,100.00 | 24,300.00 | 23,350.00 | 23,950.00 | 23,950.00 | 238,500 |
| 2026-10-05 | 24,500.00 | 24,500.00 | 23,850.00 | 24,100.00 | 24,100.00 | 237,600 |
| 2026-10-02 | 24,250.00 | 25,200.00 | 23,600.00 | 24,150.00 | 24,150.00 | 273,200 |
| 2026-10-01 | 24,900.00 | 25,300.00 | 24,000.00 | 24,250.00 | 24,250.00 | 327,300 |
| 2026-09-30 | 24,350.00 | 25,100.00 | 24,250.00 | 24,650.00 | 24,650.00 | 446,200 |
| 2026-09-29 | 23,000.00 | 24,200.00 | 22,900.00 | 23,800.00 | 23,800.00 | 456,100 |
| 2026-09-28 | 22,450.00 | 23,550.00 | 22,200.00 | 22,900.00 | 22,900.00 | 165,100 |
| 2026-09-25 | 22,600.00 | 22,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | 229,200 |
| 2026-09-24 | 22,000.00 | 22,900.00 | 21,850.00 | 22,600.00 | 22,600.00 | 185,600 |
| 2026-09-23 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | 120,500 |
| 2026-09-22 | 21,500.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 145,900 |
| 2026-09-21 | 21,650.00 | 21,800.00 | 21,150.00 | 21,350.00 | 21,350.00 | 110,600 |
| 2026-09-18 | 21,800.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | 115,900 |
| 2026-09-17 | 22,400.00 | 22,400.00 | 21,500.00 | 22,300.00 | 22,300.00 | 161,000 |
| 2026-09-16 | 21,600.00 | 22,600.00 | 21,550.00 | 22,400.00 | 22,400.00 | 445,400 |
| 2026-09-15 | 21,550.00 | 21,550.00 | 21,100.00 | 21,550.00 | 21,550.00 | 610,500 |
| 2026-09-14 | 20,500.00 | 20,600.00 | 20,125.00 | 20,150.00 | 20,150.00 | 598,000 |
| 2026-09-11 | 20,825.00 | 20,825.00 | 20,375.00 | 20,450.00 | 20,450.00 | 383,600 |
| 2026-09-10 | 20,650.00 | 21,100.00 | 20,650.00 | 20,775.00 | 20,775.00 | 323,200 |
| 2026-09-09 | 86,000.00 | 86,600.00 | 82,000.00 | 82,200.00 | 20,550.00 | 1,437,600 |
| 2026-09-08 | 86,900.00 | 87,000.00 | 85,800.00 | 85,800.00 | 21,450.00 | 218,000 |
| 2026-09-07 | 87,900.00 | 88,200.00 | 86,800.00 | 87,000.00 | 21,750.00 | 289,600 |
| 2026-09-04 | 88,200.00 | 88,200.00 | 86,600.00 | 87,000.00 | 21,750.00 | 179,200 |
| 2026-09-03 | 87,700.00 | 89,500.00 | 87,200.00 | 88,200.00 | 22,050.00 | 373,200 |
| 2026-08-28 | 88,000.00 | 88,900.00 | 87,000.00 | 88,300.00 | 22,075.00 | 481,200 |
| 2026-08-27 | 87,100.00 | 88,000.00 | 86,700.00 | 88,000.00 | 22,000.00 | 307,600 |
| 2026-08-26 | 87,000.00 | 87,900.00 | 86,300.00 | 87,000.00 | 21,750.00 | 388,000 |
| 2026-08-25 | 82,700.00 | 86,700.00 | 82,700.00 | 86,100.00 | 21,525.00 | 1,030,000 |
| 2026-08-24 | 81,700.00 | 82,900.00 | 81,400.00 | 82,600.00 | 20,650.00 | 315,200 |
| 2026-08-21 | 82,100.00 | 82,300.00 | 81,100.00 | 81,500.00 | 20,375.00 | 341,600 |
| 2026-08-20 | 82,300.00 | 82,300.00 | 81,000.00 | 82,200.00 | 20,550.00 | 171,200 |
| 2026-08-19 | 83,000.00 | 83,000.00 | 81,000.00 | 82,300.00 | 20,575.00 | 2,207,200 |
| 2026-08-18 | 83,300.00 | 83,300.00 | 82,300.00 | 82,600.00 | 20,650.00 | 367,200 |
| 2026-08-17 | 82,400.00 | 82,800.00 | 80,500.00 | 82,000.00 | 20,500.00 | 472,800 |
| 2026-08-14 | 84,000.00 | 84,000.00 | 79,500.00 | 80,500.00 | 20,125.00 | 472,000 |
| 2026-08-13 | 83,400.00 | 83,600.00 | 81,600.00 | 82,800.00 | 20,700.00 | 341,600 |
| 2026-08-12 | 79,600.00 | 83,700.00 | 79,000.00 | 83,300.00 | 20,825.00 | 672,800 |
| 2026-08-11 | 79,700.00 | 79,700.00 | 78,600.00 | 79,700.00 | 19,925.00 | 105,600 |
| 2026-08-10 | 76,600.00 | 79,900.00 | 76,600.00 | 79,200.00 | 19,800.00 | 1,324,400 |
| 2026-08-07 | 74,100.00 | 76,100.00 | 74,000.00 | 74,900.00 | 18,725.00 | 246,000 |
| 2026-08-06 | 74,500.00 | 74,500.00 | 73,900.00 | 74,000.00 | 18,500.00 | 182,800 |
| 2026-08-05 | 76,000.00 | 76,000.00 | 74,300.00 | 74,500.00 | 18,625.00 | 322,800 |
| 2026-08-04 | 74,700.00 | 76,000.00 | 74,500.00 | 76,000.00 | 19,000.00 | 344,000 |
| 2026-08-03 | 73,100.00 | 74,800.00 | 73,000.00 | 74,500.00 | 18,625.00 | 113,200 |
| 2026-07-31 | 74,200.00 | 74,900.00 | 73,000.00 | 73,300.00 | 18,325.00 | 60,800 |
| 2026-07-30 | 73,911.66 | 74,488.35 | 73,815.55 | 74,200.01 | 17,800.00 | 165,200 |
| 2026-07-29 | 72,085.50 | 74,007.78 | 71,701.05 | 73,815.55 | 17,707.77 | 126,800 |
| 2026-07-28 | 71,604.93 | 72,085.50 | 71,604.93 | 72,085.50 | 17,292.75 | 57,200 |
| 2026-07-27 | 72,950.52 | 73,431.09 | 71,604.93 | 71,604.93 | 17,177.46 | 74,000 |
| 2026-07-24 | 71,989.38 | 72,469.95 | 71,604.93 | 71,604.93 | 17,177.46 | 180,800 |
| 2026-07-23 | 72,085.50 | 72,085.50 | 69,202.08 | 71,989.38 | 17,269.69 | 235,600 |
| 2026-07-22 | 72,950.52 | 73,334.98 | 71,316.59 | 71,989.38 | 17,269.69 | 195,200 |
Page 1 of 20 · 1,169 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 3,000.0000 VND |
| 2025-07-30 | 2,500.0000 VND |
| 2024-09-27 | 900.0000 VND |
| 2022-12-16 | 1,000.0000 VND |
| 2022-09-19 | 900.0000 VND |
| 2021-12-15 | 1,000.0000 VND |
| 2021-11-08 | 900.0000 VND |
| 2020-12-17 | 1,000.0000 VND |
| 2020-07-29 | 300.0000 VND |
| 2019-12-24 | 1,500.0000 VND |
| 2019-05-30 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.