Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	38,375.16	38,375.16	37,560.59	37,560.59	8,438.63	3,600
2024-05-15	37,198.57	38,375.16	36,927.04	38,375.16	8,621.64	13,200
2024-05-14	37,198.57	37,198.57	37,108.06	37,198.57	8,357.30	20,400
2024-05-13	37,108.06	37,198.57	37,108.06	37,108.06	8,336.96	8,800
2024-05-10	37,108.06	37,108.06	36,746.03	36,836.54	8,275.96	9,600
2024-05-09	38,013.13	38,013.13	38,013.13	38,013.13	8,540.30	2,000
2024-05-08	38,013.13	38,013.13	38,013.13	38,013.13	8,540.30	4,000
2024-05-07	38,329.91	38,329.91	38,329.91	38,329.91	8,611.47	400
2024-05-06	38,284.66	38,465.67	38,013.13	38,013.13	8,540.30	14,800
2024-05-03	38,013.13	38,013.13	38,013.13	38,013.13	8,540.30	9,200
2024-05-02	37,108.06	37,877.37	37,108.06	37,877.37	8,509.80	5,600
2024-04-26	37,877.37	37,877.37	37,877.37	37,877.37	8,509.80	2,400
2024-04-25	36,746.03	37,605.85	36,746.03	37,605.85	8,448.80	1,200
2024-04-24	37,198.57	37,198.57	37,108.06	37,198.57	8,357.30	4,000
2024-04-23	37,108.06	38,013.13	37,108.06	37,108.06	8,336.96	5,200
2024-04-22	37,560.59	37,560.59	37,560.59	37,560.59	8,438.63	400
2024-04-19	37,651.10	37,651.10	36,202.98	37,515.34	8,428.47	53,200
2024-04-17	36,655.52	36,655.52	36,202.98	36,293.49	8,153.96	11,200
2024-04-16	36,927.04	37,017.55	35,297.91	35,750.45	8,031.95	22,800
2024-04-15	36,791.28	37,017.55	35,750.45	37,017.55	8,316.63	103,600
2024-04-12	37,560.59	38,013.13	37,560.59	38,013.13	8,540.30	4,400
2024-04-11	37,741.61	38,013.13	36,202.98	38,013.13	8,540.30	81,200
2024-04-10	38,646.68	38,646.68	38,329.91	38,329.91	8,611.47	12,800
2024-04-09	35,297.91	37,741.61	35,297.91	37,651.10	8,458.97	149,200
2024-04-08	35,297.91	35,343.16	35,297.91	35,297.91	7,930.28	74,400
2024-04-05	34,845.37	34,935.88	34,619.10	34,619.10	7,777.78	14,800
2024-04-04	34,845.37	34,845.37	34,483.34	34,800.12	7,818.45	31,600
2024-04-03	35,026.39	35,026.39	34,754.86	34,754.86	7,808.28	12,000
2024-04-02	34,664.36	35,343.16	34,664.36	35,297.91	7,930.28	102,400
2024-04-01	35,252.66	35,252.66	34,754.86	34,800.12	7,818.45	48,400
2024-03-29	35,116.89	35,116.89	35,116.89	35,116.89	7,889.62	8,000
2024-03-28	35,297.91	35,343.16	35,207.40	35,207.40	7,909.95	36,400
2024-03-27	35,297.91	35,433.67	34,800.12	35,207.40	7,909.95	112,000
2024-03-26	35,071.64	35,162.15	33,759.28	35,162.15	7,899.78	40,000
2024-03-22	34,166.57	35,116.89	34,166.57	35,116.89	7,889.62	2,800
2024-03-21	34,483.34	35,116.89	33,940.30	35,116.89	7,889.62	55,200
2024-03-20	34,121.31	35,162.15	33,487.76	35,162.15	7,899.78	18,000
2024-03-19	35,207.40	35,569.43	35,207.40	35,207.40	7,909.95	236,800
2024-03-18	35,297.91	35,297.91	32,899.46	35,252.66	7,920.12	57,600
2024-03-15	35,207.40	35,252.66	34,709.61	34,709.61	7,798.11	9,200
2024-03-14	34,935.88	35,297.91	34,573.85	35,071.64	7,879.45	47,200
2024-03-13	34,709.61	34,754.86	34,573.85	34,573.85	7,767.61	3,600
2024-03-12	31,903.88	34,845.37	31,903.88	34,754.86	7,808.28	40,400
2024-03-11	33,306.75	35,252.66	31,315.58	33,487.76	7,523.60	6,800
2024-03-08	33,487.76	33,487.76	33,397.25	33,397.25	7,503.27	2,400
2024-03-07	33,487.76	34,845.37	33,487.76	34,392.83	7,726.94	18,800
2024-03-06	34,392.83	34,754.86	33,487.76	34,754.86	7,808.28	20,800
2024-03-05	34,845.37	34,845.37	34,754.86	34,754.86	7,808.28	12,400
2024-03-04	34,800.12	35,705.19	34,800.12	34,845.37	7,828.61	214,400
2024-03-01	34,030.80	34,030.80	33,397.25	33,397.25	7,503.27	8,400
2024-02-29	33,352.00	34,211.82	32,582.69	34,211.82	7,686.27	87,200
2024-02-27	32,582.69	33,895.04	32,582.69	33,895.04	7,615.11	205,200
2024-02-26	32,130.15	32,220.65	31,677.61	31,677.61	7,116.92	9,200
2024-02-23	32,130.15	32,220.65	32,130.15	32,220.65	7,238.92	5,200
2024-02-22	34,392.83	34,392.83	34,392.83	34,392.83	7,726.94	1,200
2024-02-21	34,302.33	34,302.33	32,582.69	34,257.07	7,696.44	14,000
2024-02-20	31,768.12	34,257.07	31,677.61	34,257.07	7,696.44	10,400
2024-02-19	33,125.73	34,392.83	33,125.73	33,487.76	7,523.60	6,400
2024-02-16	31,134.56	32,582.69	30,772.54	32,582.69	7,320.26	10,800
2024-02-15	30,501.01	31,225.07	30,501.01	31,225.07	7,015.25	13,200

← NewerPage 11 of 20 · 1,170 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.