Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	30,048.48	30,048.48	30,048.48	30,048.48	6,750.91	8,000
2024-02-06	30,048.48	30,048.48	30,003.22	30,048.48	6,750.91	100,400
2024-02-05	29,867.46	30,048.48	29,776.95	30,048.48	6,750.91	14,800
2024-02-02	28,917.13	29,776.95	28,917.13	29,776.95	6,689.91	10,000
2024-02-01	28,600.36	28,690.86	28,600.36	28,690.86	6,445.90	3,600
2024-01-31	28,509.85	28,509.85	28,509.85	28,509.85	6,405.23	800
2024-01-30	28,962.39	28,962.39	28,962.39	28,962.39	6,506.90	5,600
2024-01-29	28,871.88	29,414.92	28,600.36	28,600.36	6,425.56	12,800
2024-01-26	28,509.85	28,600.36	28,419.34	28,555.10	6,415.40	5,200
2024-01-25	29,776.95	29,776.95	28,509.85	28,509.85	6,405.23	4,800
2024-01-23	28,962.39	29,867.46	28,962.39	29,776.95	6,689.91	5,600
2024-01-22	28,962.39	29,867.46	28,962.39	28,962.39	6,506.90	9,200
2024-01-19	28,509.85	28,917.13	28,509.85	28,917.13	6,496.73	11,600
2024-01-18	28,193.07	28,193.07	28,193.07	28,193.07	6,334.06	400
2024-01-17	28,057.31	28,374.09	28,057.31	28,193.07	6,334.06	4,800
2024-01-16	28,147.82	28,600.36	28,147.82	28,374.09	6,374.73	29,200
2024-01-15	27,288.00	28,328.83	27,288.00	28,147.82	6,323.89	7,600
2024-01-12	27,288.00	28,600.36	27,288.00	27,333.25	6,140.89	17,200
2024-01-11	27,288.00	27,288.00	27,288.00	27,288.00	6,130.72	400
2024-01-10	27,288.00	27,288.00	27,288.00	27,288.00	6,130.72	8,000
2024-01-09	27,288.00	27,333.25	27,197.49	27,242.74	6,120.55	17,200
2024-01-08	27,197.49	27,423.76	27,197.49	27,197.49	6,110.38	37,200
2024-01-04	27,197.49	27,333.25	27,197.49	27,197.49	6,110.38	4,800
2024-01-03	28,057.31	28,057.31	27,197.49	27,197.49	6,110.38	24,000
2023-12-29	28,147.82	28,147.82	28,147.82	28,147.82	6,323.89	800
2023-12-28	28,057.31	28,147.82	28,057.31	28,147.82	6,323.89	88,800
2023-12-26	28,147.82	28,147.82	28,102.57	28,102.57	6,313.73	70,800
2023-12-25	28,147.82	28,147.82	28,147.82	28,147.82	6,323.89	1,200
2023-12-22	28,600.36	28,600.36	28,147.82	28,147.82	6,323.89	374,400
2023-12-21	28,147.82	28,147.82	28,147.82	28,147.82	6,323.89	4,000
2023-12-20	28,419.34	28,600.36	27,604.78	28,600.36	6,425.56	366,400
2023-12-19	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	400
2023-12-18	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	16,000
2023-12-15	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	30,800
2023-12-14	28,509.85	28,509.85	28,012.06	28,012.06	6,293.39	4,400
2023-12-11	28,464.60	28,464.60	28,464.60	28,464.60	6,395.06	68,000
2023-12-08	28,419.34	28,464.60	28,419.34	28,464.60	6,395.06	25,200
2023-12-07	28,238.33	28,238.33	27,921.55	27,921.55	6,273.06	1,200
2023-12-06	28,328.83	28,328.83	28,238.33	28,238.33	6,344.23	12,000
2023-12-01	28,419.34	28,419.34	28,374.09	28,374.09	6,374.73	70,800
2023-11-30	28,419.34	28,419.34	28,419.34	28,419.34	6,384.89	26,800
2023-11-29	27,876.30	28,419.34	26,699.70	28,419.34	6,384.89	12,800
2023-11-28	28,419.34	28,419.34	28,057.31	28,057.31	6,303.56	95,600
2023-11-24	28,419.34	28,419.34	27,785.79	27,785.79	6,242.56	2,800
2023-11-22	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	8,000
2023-11-21	28,328.83	28,328.83	28,328.83	28,328.83	6,364.56	9,200
2023-11-17	28,419.34	28,419.34	28,147.82	28,147.82	6,323.89	2,800
2023-11-15	28,419.34	28,509.85	28,057.31	28,057.31	6,303.56	2,400
2023-11-10	28,057.31	28,328.83	27,197.49	28,328.83	6,364.56	4,400
2023-11-08	28,238.33	28,238.33	28,238.33	28,238.33	6,344.23	400
2023-11-07	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	12,800
2023-11-06	28,238.33	28,238.33	28,238.33	28,238.33	6,344.23	800
2023-11-02	27,604.78	28,057.31	27,604.78	28,057.31	6,303.56	2,000
2023-11-01	27,604.78	27,604.78	27,604.78	27,604.78	6,201.89	12,400
2023-10-31	27,966.80	27,966.80	27,876.30	27,876.30	6,262.89	800
2023-10-30	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	4,000
2023-10-27	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	20,000
2023-10-26	28,057.31	28,057.31	28,057.31	28,057.31	6,303.56	16,000
2023-10-25	28,419.34	28,419.34	28,057.31	28,057.31	6,303.56	4,800
2023-10-24	27,242.74	28,328.83	27,242.74	27,785.79	6,242.56	11,200

← NewerPage 12 of 20 · 1,167 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.