Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	28,962.39	28,962.39	28,962.39	28,962.39	6,506.90	400
2022-12-15	31,769.04	31,769.04	27,650.02	27,650.02	5,987.39	810,800
2022-12-14	29,709.53	29,709.53	29,709.53	29,709.53	6,433.36	400
2022-12-13	30,454.46	30,454.46	28,920.78	28,920.78	6,262.56	6,000
2022-12-12	27,168.01	28,657.87	27,168.01	28,570.23	6,186.65	24,400
2022-12-09	25,590.51	27,168.01	25,590.51	27,168.01	5,883.01	2,000
2022-12-08	26,905.09	26,905.09	25,590.51	25,590.51	5,541.42	1,200
2022-12-07	27,562.38	27,562.38	26,729.81	26,905.09	5,826.08	48,400
2022-12-06	25,415.23	26,729.81	25,415.23	26,729.81	5,788.12	8,400
2022-12-05	25,327.59	26,642.17	25,327.59	26,642.17	5,769.15	44,000
2022-12-02	24,538.85	24,977.04	24,538.85	24,977.04	5,408.57	121,200
2022-12-01	24,188.29	25,020.86	24,188.29	24,538.85	5,313.69	193,600
2022-11-30	22,786.07	23,662.46	22,786.07	23,574.82	5,104.93	31,200
2022-11-29	22,128.78	22,786.07	22,128.78	22,786.07	4,934.14	9,200
2022-11-28	21,646.77	22,084.96	21,033.29	22,084.96	4,782.32	139,200
2022-11-25	21,602.95	21,602.95	20,638.92	20,682.74	4,478.68	84,400
2022-11-24	21,033.29	21,033.29	20,682.74	20,682.74	4,478.68	26,000
2022-11-23	21,033.29	21,822.04	20,682.74	21,822.04	4,725.39	30,000
2022-11-22	21,909.68	21,909.68	21,033.29	21,427.67	4,639.99	96,000
2022-11-21	22,304.06	22,304.06	21,471.49	22,172.60	4,801.30	15,200
2022-11-18	21,471.49	22,347.88	21,471.49	22,347.88	4,839.25	3,600
2022-11-17	22,610.79	22,610.79	21,033.29	22,566.97	4,886.69	61,600
2022-11-16	19,806.35	22,610.79	19,806.35	22,610.79	4,896.18	28,800
2022-11-15	21,252.39	21,252.39	21,252.39	21,252.39	4,602.03	94,000
2022-11-14	23,662.46	23,662.46	22,829.89	22,829.89	4,943.63	142,400
2022-11-11	26,247.80	26,247.80	24,538.85	24,538.85	5,313.69	62,800
2022-11-10	25,809.61	25,853.43	25,809.61	25,853.43	5,598.35	30,000
2022-11-08	27,737.66	27,737.66	27,737.66	27,737.66	6,006.36	400
2022-11-07	25,415.23	26,160.16	25,152.32	26,160.16	5,664.77	97,200
2022-11-04	26,116.34	27,168.01	25,765.79	27,036.55	5,854.54	81,200
2022-11-03	26,466.90	27,693.84	26,466.90	27,606.20	5,977.90	16,800
2022-11-02	26,291.62	27,562.38	26,291.62	27,562.38	5,968.41	8,800
2022-11-01	26,992.73	27,168.01	26,729.81	27,168.01	5,883.01	45,600
2022-10-31	27,781.48	27,781.48	26,466.90	26,466.90	5,731.19	69,600
2022-10-28	26,817.45	27,606.20	26,817.45	26,817.45	5,807.10	134,000
2022-10-27	26,116.34	26,905.09	26,116.34	26,817.45	5,807.10	38,400
2022-10-26	25,941.06	27,430.92	25,853.43	27,430.92	5,939.94	40,000
2022-10-25	25,415.23	27,650.02	24,977.04	25,897.25	5,607.84	74,800
2022-10-24	26,729.81	26,729.81	26,116.34	26,116.34	5,655.28	97,200
2022-10-21	28,044.39	28,044.39	27,343.29	27,343.29	5,920.97	53,600
2022-10-20	28,307.31	29,271.34	28,307.31	29,271.34	6,338.47	8,400
2022-10-19	28,745.50	29,797.17	28,745.50	29,797.17	6,452.33	182,000
2022-10-18	29,096.06	30,235.36	29,096.06	29,797.17	6,452.33	16,400
2022-10-17	29,358.97	29,709.53	29,096.06	29,096.06	6,300.51	110,400
2022-10-14	28,920.78	29,358.97	28,920.78	29,358.97	6,357.45	10,800
2022-10-13	28,482.59	28,482.59	28,482.59	28,482.59	6,167.67	12,800
2022-10-12	29,271.34	29,358.97	29,271.34	29,358.97	6,357.45	6,000
2022-10-11	29,008.42	29,271.34	28,745.50	29,271.34	6,338.47	72,800
2022-10-10	28,088.21	30,892.65	28,044.39	30,892.65	6,689.55	20,400
2022-10-07	31,944.32	31,944.32	29,928.63	29,928.63	6,480.80	365,200
2022-10-06	32,426.33	32,426.33	31,549.94	32,163.41	6,964.72	116,800
2022-10-05	31,769.04	32,995.98	31,769.04	32,952.16	7,135.52	8,400
2022-10-04	31,637.58	32,645.43	31,637.58	32,645.43	7,069.10	8,800
2022-10-03	32,426.33	33,127.44	31,900.50	33,127.44	7,173.48	48,000
2022-09-30	32,689.25	34,047.65	32,689.25	34,047.65	7,372.74	21,600
2022-09-27	32,338.69	35,011.67	32,338.69	35,011.67	7,581.49	6,000
2022-09-26	34,003.83	34,003.83	31,944.32	33,960.01	7,353.76	78,400
2022-09-23	34,003.83	34,266.75	34,003.83	34,003.83	7,363.25	158,400
2022-09-20	33,828.55	35,230.77	33,828.55	35,230.77	7,628.94	3,200
2022-09-16	33,852.74	34,924.03	33,852.74	34,924.03	7,367.63	800

← NewerPage 16 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.