Tay Ninh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 33,216.24 | 34,483.34 | 33,216.24 | 34,483.34 | 7,747.28 | 10,800 |
| 2024-08-14 | 35,026.39 | 35,026.39 | 34,030.80 | 34,845.37 | 7,828.61 | 2,400 |
| 2024-08-13 | 34,935.88 | 34,935.88 | 33,714.03 | 33,714.03 | 7,574.44 | 6,000 |
| 2024-08-12 | 33,578.27 | 33,668.77 | 33,578.27 | 33,578.27 | 7,543.94 | 7,200 |
| 2024-08-09 | 34,845.37 | 34,845.37 | 33,578.27 | 33,578.27 | 7,543.94 | 20,400 |
| 2024-08-08 | 33,487.76 | 34,573.85 | 33,487.76 | 33,487.76 | 7,523.60 | 9,600 |
| 2024-08-06 | 35,207.40 | 35,207.40 | 35,207.40 | 35,207.40 | 7,909.95 | 400 |
| 2024-08-05 | 35,478.92 | 35,750.45 | 33,668.77 | 33,668.77 | 7,564.27 | 117,200 |
| 2024-08-02 | 34,392.83 | 36,202.98 | 34,392.83 | 36,202.98 | 8,133.62 | 2,400 |
| 2024-08-01 | 35,886.21 | 37,017.55 | 35,297.91 | 36,112.48 | 8,113.29 | 5,200 |
| 2024-07-29 | 36,202.98 | 36,202.98 | 36,202.98 | 36,202.98 | 8,133.62 | 400 |
| 2024-07-26 | 36,881.79 | 36,881.79 | 35,569.43 | 36,202.98 | 8,133.62 | 8,800 |
| 2024-07-25 | 36,202.98 | 36,565.01 | 36,202.98 | 36,565.01 | 8,214.96 | 2,000 |
| 2024-07-24 | 36,202.98 | 36,202.98 | 36,202.98 | 36,202.98 | 8,133.62 | 800 |
| 2024-07-23 | 37,786.86 | 37,786.86 | 35,840.95 | 35,840.95 | 8,052.29 | 5,600 |
| 2024-07-22 | 37,108.06 | 37,108.06 | 36,202.98 | 36,202.98 | 8,133.62 | 232,800 |
| 2024-07-19 | 36,927.04 | 37,334.32 | 36,746.03 | 37,334.32 | 8,387.80 | 3,600 |
| 2024-07-18 | 37,153.31 | 37,153.31 | 36,746.03 | 37,062.80 | 8,326.80 | 29,600 |
| 2024-07-17 | 37,967.88 | 37,967.88 | 37,153.31 | 37,153.31 | 8,347.13 | 74,400 |
| 2024-07-16 | 38,013.13 | 38,013.13 | 37,967.88 | 37,967.88 | 8,530.14 | 42,400 |
| 2024-07-15 | 37,967.88 | 38,013.13 | 37,967.88 | 37,967.88 | 8,530.14 | 34,400 |
| 2024-07-12 | 37,696.36 | 38,013.13 | 37,696.36 | 37,967.88 | 8,530.14 | 46,400 |
| 2024-07-11 | 38,013.13 | 38,013.13 | 37,832.12 | 37,922.63 | 8,519.97 | 96,800 |
| 2024-07-10 | 37,922.63 | 38,013.13 | 37,922.63 | 38,013.13 | 8,540.30 | 72,800 |
| 2024-07-09 | 38,284.66 | 38,827.70 | 38,013.13 | 38,013.13 | 8,540.30 | 205,200 |
| 2024-07-08 | 38,284.66 | 38,465.67 | 38,013.13 | 38,329.91 | 8,611.47 | 72,400 |
| 2024-07-05 | 38,375.16 | 38,420.41 | 37,832.12 | 37,832.12 | 8,499.64 | 42,400 |
| 2024-07-04 | 39,144.48 | 39,144.48 | 37,832.12 | 37,922.63 | 8,519.97 | 198,800 |
| 2024-07-03 | 39,732.77 | 40,185.31 | 39,551.76 | 39,551.76 | 8,885.98 | 20,800 |
| 2024-07-02 | 40,683.10 | 40,683.10 | 39,551.76 | 39,551.76 | 8,885.98 | 3,600 |
| 2024-06-28 | 39,642.27 | 39,642.27 | 39,506.50 | 39,551.76 | 8,885.98 | 33,200 |
| 2024-06-27 | 39,597.01 | 40,185.31 | 39,189.73 | 40,185.31 | 9,028.32 | 96,400 |
| 2024-06-26 | 40,728.36 | 41,316.65 | 39,778.03 | 39,778.03 | 8,936.82 | 44,000 |
| 2024-06-25 | 39,778.03 | 39,778.03 | 38,556.18 | 38,691.94 | 8,692.81 | 185,200 |
| 2024-06-24 | 39,234.98 | 39,823.28 | 39,008.71 | 39,823.28 | 8,946.99 | 20,000 |
| 2024-06-21 | 39,234.98 | 39,234.98 | 39,234.98 | 39,234.98 | 8,814.82 | 10,000 |
| 2024-06-20 | 40,366.32 | 40,366.32 | 39,280.24 | 39,551.76 | 8,885.98 | 104,800 |
| 2024-06-19 | 39,234.98 | 40,637.85 | 39,234.98 | 40,366.32 | 9,068.99 | 21,600 |
| 2024-06-18 | 40,185.31 | 40,456.83 | 39,234.98 | 39,234.98 | 8,814.82 | 55,200 |
| 2024-06-17 | 38,782.45 | 40,275.82 | 38,782.45 | 40,275.82 | 9,048.66 | 82,400 |
| 2024-06-14 | 38,918.21 | 38,918.21 | 38,918.21 | 38,918.21 | 8,743.65 | 400 |
| 2024-06-13 | 38,510.92 | 38,918.21 | 38,420.41 | 38,918.21 | 8,743.65 | 174,800 |
| 2024-06-12 | 38,737.19 | 38,737.19 | 38,737.19 | 38,737.19 | 8,702.98 | 400 |
| 2024-06-11 | 38,827.70 | 38,827.70 | 38,194.15 | 38,194.15 | 8,580.97 | 8,000 |
| 2024-06-10 | 38,918.21 | 38,918.21 | 38,465.67 | 38,465.67 | 8,641.97 | 28,000 |
| 2024-06-07 | 38,194.15 | 38,918.21 | 38,148.89 | 38,284.66 | 8,601.31 | 44,000 |
| 2024-06-06 | 38,284.66 | 38,284.66 | 38,013.13 | 38,103.64 | 8,560.64 | 103,600 |
| 2024-06-05 | 38,284.66 | 38,284.66 | 38,284.66 | 38,284.66 | 8,601.31 | 4,000 |
| 2024-06-04 | 38,465.67 | 38,465.67 | 38,194.15 | 38,194.15 | 8,580.97 | 44,400 |
| 2024-06-03 | 38,510.92 | 38,510.92 | 38,465.67 | 38,465.67 | 8,641.97 | 58,400 |
| 2024-05-30 | 38,918.21 | 38,918.21 | 38,013.13 | 38,918.21 | 8,743.65 | 26,000 |
| 2024-05-29 | 39,008.71 | 39,416.00 | 38,918.21 | 39,370.74 | 8,845.32 | 32,800 |
| 2024-05-28 | 38,465.67 | 39,008.71 | 38,465.67 | 39,008.71 | 8,763.98 | 54,000 |
| 2024-05-27 | 37,560.59 | 38,465.67 | 37,560.59 | 38,465.67 | 8,641.97 | 144,000 |
| 2024-05-24 | 37,651.10 | 37,651.10 | 37,379.58 | 37,379.58 | 8,397.97 | 4,000 |
| 2024-05-23 | 37,560.59 | 38,465.67 | 37,560.59 | 38,329.91 | 8,611.47 | 185,200 |
| 2024-05-22 | 38,058.39 | 38,058.39 | 37,560.59 | 37,922.63 | 8,519.97 | 64,000 |
| 2024-05-21 | 39,370.74 | 39,370.74 | 37,560.59 | 38,058.39 | 8,550.47 | 55,600 |
| 2024-05-20 | 37,379.58 | 39,370.74 | 37,379.58 | 39,370.74 | 8,845.32 | 166,800 |
| 2024-05-17 | 37,560.59 | 38,013.13 | 37,560.59 | 37,560.59 | 8,438.63 | 17,600 |
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.