Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	23,079.40	23,079.40	23,079.40	23,079.40	5,185.19	800
2023-03-31	23,079.40	23,079.40	22,807.88	23,079.40	5,185.19	13,600
2023-03-30	23,079.40	23,079.40	23,079.40	23,079.40	5,185.19	3,600
2023-03-29	22,491.10	22,491.10	22,491.10	22,491.10	5,053.01	2,400
2023-03-28	22,717.37	22,717.37	22,717.37	22,717.37	5,103.85	400
2023-03-27	22,853.13	22,853.13	22,853.13	22,853.13	5,134.35	2,800
2023-03-24	22,174.33	22,853.13	22,174.33	22,400.60	5,032.68	8,000
2023-03-23	22,626.87	22,626.87	22,626.87	22,626.87	5,083.51	10,000
2023-03-22	22,445.85	22,853.13	22,445.85	22,853.13	5,134.35	16,000
2023-03-21	22,400.60	22,445.85	22,174.33	22,445.85	5,042.85	15,200
2023-03-20	22,581.61	22,581.61	22,355.34	22,400.60	5,032.68	10,000
2023-03-17	22,626.87	22,626.87	22,626.87	22,626.87	5,083.51	8,000
2023-03-16	22,626.87	22,626.87	22,626.87	22,626.87	5,083.51	28,400
2023-03-15	22,626.87	23,079.40	22,626.87	23,079.40	5,185.19	1,600
2023-03-14	22,491.10	22,491.10	22,491.10	22,491.10	5,053.01	8,000
2023-03-13	22,853.13	23,260.42	22,717.37	23,169.91	5,205.52	5,600
2023-03-10	22,445.85	22,853.13	22,445.85	22,853.13	5,134.35	17,600
2023-03-09	22,898.39	22,988.89	22,445.85	22,445.85	5,042.85	4,400
2023-03-08	22,626.87	22,626.87	22,174.33	22,174.33	4,981.84	231,200
2023-03-07	23,984.48	23,984.48	23,169.91	23,169.91	5,205.52	19,200
2023-03-06	23,893.97	23,984.48	23,531.94	23,984.48	5,388.53	27,600
2023-03-02	24,437.01	24,437.01	24,346.51	24,437.01	5,490.20	190,400
2023-03-01	23,531.94	23,622.45	23,531.94	23,531.94	5,286.86	22,000
2023-02-28	24,980.06	25,794.63	24,029.73	24,029.73	5,398.69	508,800
2023-02-27	24,980.06	25,794.63	24,980.06	25,794.63	5,795.21	5,600
2023-02-24	25,342.09	25,342.09	25,161.07	25,161.07	5,652.87	12,800
2023-02-23	25,342.09	25,342.09	25,342.09	25,342.09	5,693.54	28,000
2023-02-22	25,342.09	25,613.61	25,342.09	25,342.09	5,693.54	28,000
2023-02-21	25,794.63	26,156.65	25,794.63	26,156.65	5,876.54	90,400
2023-02-20	25,342.09	25,794.63	25,342.09	25,794.63	5,795.21	30,400
2023-02-17	25,975.64	25,975.64	25,161.07	25,342.09	5,693.54	31,200
2023-02-16	25,885.13	26,247.16	25,885.13	26,156.65	5,876.54	83,200
2023-02-15	27,333.25	27,333.25	27,333.25	27,333.25	6,140.89	400
2023-02-14	26,337.67	26,337.67	26,337.67	26,337.67	5,917.21	1,200
2023-02-13	26,428.18	26,428.18	26,428.18	26,428.18	5,937.55	800
2023-02-10	26,428.18	26,428.18	26,066.15	26,066.15	5,856.21	1,600
2023-02-09	26,428.18	27,559.52	26,428.18	27,559.52	6,191.72	7,200
2023-02-08	26,880.71	26,880.71	26,880.71	26,880.71	6,039.22	800
2023-02-06	27,152.24	27,152.24	27,152.24	27,152.24	6,100.22	2,000
2023-02-03	26,971.22	27,876.30	26,971.22	27,876.30	6,262.89	1,600
2023-02-02	27,016.48	27,016.48	27,016.48	27,016.48	6,069.72	400
2023-02-01	25,704.12	27,695.28	25,704.12	27,695.28	6,222.22	204,400
2023-01-31	28,057.31	28,057.31	27,423.76	27,604.78	6,201.89	59,200
2023-01-30	28,464.60	28,464.60	28,464.60	28,464.60	6,395.06	400
2023-01-27	28,057.31	28,374.09	28,057.31	28,374.09	6,374.73	6,000
2023-01-18	27,966.80	28,057.31	27,423.76	28,057.31	6,303.56	8,800
2023-01-17	27,152.24	27,152.24	27,152.24	27,152.24	6,100.22	400
2023-01-13	26,156.65	27,966.80	26,156.65	27,966.80	6,283.22	3,200
2023-01-12	27,061.73	27,061.73	27,061.73	27,061.73	6,079.88	400
2023-01-11	27,152.24	27,152.24	26,247.16	26,247.16	5,896.88	1,200
2023-01-04	26,292.42	27,469.01	26,247.16	27,469.01	6,171.39	4,800
2022-12-30	26,247.16	27,604.78	25,975.64	27,604.78	6,201.89	32,000
2022-12-29	27,695.28	27,695.28	27,695.28	27,695.28	6,222.22	4,000
2022-12-28	25,794.63	27,423.76	25,794.63	27,423.76	6,161.22	12,800
2022-12-27	25,025.31	27,061.73	25,025.31	27,061.73	6,079.88	12,400
2022-12-26	25,794.63	26,880.71	25,523.10	26,880.71	6,039.22	13,200
2022-12-23	27,423.76	27,423.76	27,423.76	27,423.76	6,161.22	4,800
2022-12-21	26,247.16	28,057.31	26,111.40	26,111.40	5,866.38	69,600
2022-12-20	26,518.69	28,419.34	26,473.43	28,057.31	6,303.56	46,400
2022-12-19	28,962.39	28,962.39	26,971.22	28,419.34	6,384.89	56,000

← NewerPage 15 of 20 · 1,171 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.