Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	27,242.74	28,238.33	27,242.74	28,238.33	6,344.23	2,400
2023-10-20	29,505.43	29,505.43	27,152.24	27,152.24	6,100.22	800
2023-10-19	28,147.82	28,147.82	28,057.31	28,057.31	6,303.56	13,200
2023-10-18	28,509.85	28,962.39	28,509.85	28,962.39	6,506.90	10,400
2023-10-16	29,324.42	29,414.92	29,052.89	29,143.40	6,547.57	17,200
2023-10-13	28,962.39	29,052.89	28,962.39	29,007.64	6,517.07	8,400
2023-10-12	29,052.89	29,052.89	28,962.39	28,962.39	6,506.90	7,200
2023-10-11	27,514.27	28,962.39	27,288.00	28,962.39	6,506.90	16,000
2023-10-10	29,233.91	29,324.42	29,233.91	29,324.42	6,588.24	8,400
2023-10-09	29,233.91	29,233.91	29,233.91	29,233.91	6,567.90	28,400
2023-10-06	29,143.40	29,143.40	29,143.40	29,143.40	6,547.57	30,400
2023-10-05	28,509.85	29,143.40	28,509.85	29,143.40	6,547.57	56,800
2023-10-04	29,143.40	29,143.40	29,143.40	29,143.40	6,547.57	20,000
2023-10-03	29,007.64	29,007.64	28,871.88	28,871.88	6,486.56	84,400
2023-10-02	29,414.92	29,414.92	29,414.92	29,414.92	6,608.57	8,800
2023-09-29	28,781.37	29,143.40	28,781.37	29,143.40	6,547.57	169,600
2023-09-28	28,871.88	28,962.39	28,781.37	28,781.37	6,466.23	212,400
2023-09-27	28,781.37	28,781.37	28,781.37	28,781.37	6,466.23	8,000
2023-09-26	28,962.39	28,962.39	28,871.88	28,871.88	6,486.56	152,800
2023-09-25	28,962.39	28,962.39	28,962.39	28,962.39	6,506.90	400
2023-09-22	29,052.89	30,591.52	28,962.39	30,591.52	6,872.91	181,600
2023-09-21	28,962.39	29,052.89	28,962.39	29,052.89	6,527.23	22,400
2023-09-20	29,731.70	29,731.70	29,007.64	29,052.89	6,527.23	89,200
2023-09-19	29,776.95	29,867.46	29,776.95	29,776.95	6,689.91	247,600
2023-09-18	28,690.86	28,962.39	28,690.86	28,962.39	6,506.90	32,800
2023-09-15	28,419.34	29,369.67	28,419.34	29,369.67	6,598.40	368,000
2023-09-14	27,695.28	28,419.34	27,695.28	28,419.34	6,384.89	68,400
2023-09-13	27,695.28	27,695.28	27,695.28	27,695.28	6,222.22	2,400
2023-09-12	27,695.28	27,876.30	27,604.78	27,604.78	6,201.89	59,200
2023-09-11	27,921.55	28,057.31	27,604.78	27,604.78	6,201.89	57,600
2023-09-08	27,966.80	28,057.31	27,876.30	27,876.30	6,262.89	105,200
2023-09-07	27,876.30	27,876.30	27,876.30	27,876.30	6,262.89	8,000
2023-09-06	27,785.79	28,690.86	27,785.79	28,690.86	6,445.90	83,600
2023-09-05	27,785.79	28,057.31	27,695.28	27,785.79	6,242.56	53,600
2023-08-31	28,509.85	28,509.85	27,514.27	27,695.28	6,222.22	73,600
2023-08-30	28,781.37	28,781.37	28,374.09	28,374.09	6,374.73	71,200
2023-08-29	27,604.78	27,604.78	27,604.78	27,604.78	6,201.89	4,000
2023-08-28	28,509.85	28,509.85	28,374.09	28,374.09	6,374.73	69,200
2023-08-24	26,744.95	28,283.58	26,744.95	28,283.58	6,354.39	69,600
2023-08-22	27,242.74	28,419.34	27,242.74	28,419.34	6,384.89	3,200
2023-08-18	28,057.31	28,871.88	27,197.49	28,871.88	6,486.56	57,200
2023-08-16	29,052.89	29,324.42	27,695.28	29,233.91	6,567.90	192,000
2023-08-15	29,052.89	29,052.89	28,962.39	28,962.39	6,506.90	22,400
2023-08-14	29,324.42	29,414.92	29,324.42	29,414.92	6,608.57	8,000
2023-08-11	27,785.79	29,324.42	27,785.79	29,324.42	6,588.24	283,200
2023-08-10	26,247.16	28,238.33	26,247.16	27,695.28	6,222.22	130,000
2023-08-09	27,242.74	27,695.28	27,242.74	27,695.28	6,222.22	345,600
2023-08-08	27,288.00	27,288.00	27,288.00	27,288.00	6,130.72	12,000
2023-08-07	27,061.73	27,423.76	26,971.22	27,423.76	6,161.22	43,200
2023-08-03	27,242.74	27,514.27	27,242.74	27,514.27	6,181.55	4,000
2023-08-02	26,971.22	27,152.24	26,790.21	27,152.24	6,100.22	313,200
2023-08-01	26,790.21	26,880.71	26,790.21	26,880.71	6,039.22	39,200
2023-07-31	26,790.21	27,695.28	26,699.70	27,695.28	6,222.22	22,400
2023-07-28	27,061.73	27,966.80	27,061.73	27,695.28	6,222.22	373,200
2023-07-27	26,790.21	27,061.73	26,790.21	26,790.21	6,018.88	26,400
2023-07-26	27,061.73	27,061.73	27,061.73	27,061.73	6,079.88	1,200
2023-07-24	27,288.00	27,695.28	27,288.00	27,695.28	6,222.22	10,400
2023-07-21	27,061.73	27,288.00	27,061.73	27,288.00	6,130.72	74,000
2023-07-20	27,016.48	27,016.48	27,016.48	27,016.48	6,069.72	800
2023-07-19	26,790.21	27,016.48	26,790.21	27,016.48	6,069.72	71,600

← NewerPage 13 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.