Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	26,790.21	26,790.21	26,790.21	26,790.21	6,018.88	1,200
2023-07-14	26,880.71	27,061.73	26,880.71	26,880.71	6,039.22	77,600
2023-07-13	26,428.18	26,880.71	26,428.18	26,880.71	6,039.22	5,600
2023-07-12	26,880.71	26,880.71	26,880.71	26,880.71	6,039.22	2,000
2023-07-11	26,790.21	27,061.73	26,790.21	27,061.73	6,079.88	1,600
2023-07-10	26,609.19	26,790.21	26,473.43	26,790.21	6,018.88	20,400
2023-07-07	25,975.64	26,428.18	25,885.13	26,428.18	5,937.55	32,000
2023-07-06	26,247.16	26,880.71	26,156.65	26,880.71	6,039.22	6,800
2023-07-05	26,699.70	26,699.70	26,699.70	26,699.70	5,998.55	6,400
2023-07-04	26,699.70	26,699.70	26,699.70	26,699.70	5,998.55	1,200
2023-06-30	26,971.22	26,971.22	26,337.67	26,699.70	5,998.55	25,200
2023-06-29	26,699.70	26,699.70	26,699.70	26,699.70	5,998.55	12,000
2023-06-27	26,518.69	26,518.69	26,518.69	26,518.69	5,957.88	400
2023-06-26	26,971.22	27,242.74	26,518.69	26,518.69	5,957.88	4,400
2023-06-23	26,699.70	26,699.70	26,699.70	26,699.70	5,998.55	165,200
2023-06-22	26,247.16	26,247.16	26,247.16	26,247.16	5,896.88	400
2023-06-21	26,428.18	26,428.18	26,428.18	26,428.18	5,937.55	400
2023-06-20	26,699.70	26,971.22	26,699.70	26,971.22	6,059.55	4,400
2023-06-19	25,885.13	26,699.70	25,342.09	26,699.70	5,998.55	6,800
2023-06-15	26,563.94	26,563.94	26,563.94	26,563.94	5,968.05	400
2023-06-12	26,428.18	26,699.70	26,428.18	26,699.70	5,998.55	9,600
2023-06-09	26,428.18	26,699.70	26,428.18	26,428.18	5,937.55	6,400
2023-06-08	26,428.18	26,428.18	26,428.18	26,428.18	5,937.55	2,400
2023-06-07	26,337.67	26,473.43	26,337.67	26,473.43	5,947.71	69,600
2023-06-06	26,247.16	26,247.16	26,247.16	26,247.16	5,896.88	400
2023-06-05	26,247.16	26,247.16	26,247.16	26,247.16	5,896.88	800
2023-06-02	26,247.16	26,247.16	26,247.16	26,247.16	5,896.88	10,400
2023-06-01	26,247.16	26,247.16	26,247.16	26,247.16	5,896.88	595,600
2023-05-31	26,247.16	26,518.69	26,247.16	26,247.16	5,896.88	810,400
2023-05-29	25,523.10	26,247.16	25,523.10	26,247.16	5,896.88	85,600
2023-05-26	25,885.13	25,885.13	25,885.13	25,885.13	5,815.54	400
2023-05-23	25,794.63	25,794.63	25,794.63	25,794.63	5,795.21	29,200
2023-05-22	25,794.63	26,201.91	25,794.63	26,201.91	5,886.71	138,800
2023-05-19	25,794.63	25,794.63	25,794.63	25,794.63	5,795.21	400
2023-05-18	25,794.63	25,794.63	25,794.63	25,794.63	5,795.21	9,600
2023-05-17	25,342.09	26,111.40	25,342.09	25,477.85	5,724.04	145,200
2023-05-16	25,885.13	25,885.13	25,342.09	25,342.09	5,693.54	7,200
2023-05-15	24,889.55	25,523.10	24,889.55	25,523.10	5,734.20	89,200
2023-05-12	24,708.54	24,708.54	24,618.03	24,618.03	5,530.86	800
2023-05-11	24,708.54	24,934.80	24,708.54	24,934.80	5,602.03	70,800
2023-05-10	24,618.03	24,708.54	24,618.03	24,708.54	5,551.20	11,200
2023-05-09	24,074.98	24,663.28	24,074.98	24,663.28	5,541.03	60,400
2023-05-08	24,346.51	24,889.55	24,346.51	24,437.01	5,490.20	22,800
2023-05-05	23,712.95	24,074.98	23,712.95	24,074.98	5,408.86	120,800
2023-05-04	23,350.92	23,350.92	23,350.92	23,350.92	5,246.19	400
2023-04-28	24,437.01	24,437.01	24,256.00	24,256.00	5,449.53	5,200
2023-04-27	24,437.01	24,618.03	24,437.01	24,618.03	5,530.86	800
2023-04-26	23,984.48	24,437.01	23,803.46	24,210.74	5,439.36	83,200
2023-04-24	24,346.51	24,346.51	23,984.48	23,984.48	5,388.53	74,400
2023-04-20	23,712.95	23,984.48	23,712.95	23,984.48	5,388.53	6,000
2023-04-18	23,712.95	23,712.95	23,531.94	23,531.94	5,286.86	8,000
2023-04-17	24,437.01	24,437.01	23,622.45	24,437.01	5,490.20	12,400
2023-04-14	24,165.49	24,437.01	24,165.49	24,437.01	5,490.20	37,600
2023-04-13	23,622.45	24,437.01	23,622.45	24,437.01	5,490.20	2,400
2023-04-11	24,256.00	24,346.51	24,256.00	24,256.00	5,449.53	16,400
2023-04-10	24,120.24	24,120.24	24,120.24	24,120.24	5,419.03	55,600
2023-04-06	23,531.94	24,346.51	23,531.94	24,346.51	5,469.86	57,200
2023-04-05	23,531.94	23,893.97	23,531.94	23,893.97	5,368.19	3,200
2023-04-04	23,079.40	23,984.48	22,807.88	23,984.48	5,388.53	2,400
2023-04-03	23,079.40	23,079.40	23,079.40	23,079.40	5,185.19	800

← NewerPage 14 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.