Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	35,095.44	35,095.44	35,095.44	35,095.44	7,403.79	400
2022-09-14	35,266.84	35,266.84	33,424.23	35,223.99	7,430.91	37,200
2022-09-13	34,709.77	35,309.70	34,709.77	35,309.70	7,448.99	4,400
2022-09-12	35,481.10	35,481.10	33,852.74	34,709.77	7,322.43	16,800
2022-09-09	34,624.07	35,138.29	34,624.07	35,138.29	7,412.83	18,400
2022-09-07	34,281.26	34,666.92	34,281.26	34,666.92	7,313.39	2,800
2022-09-06	34,709.77	34,795.48	34,624.07	34,624.07	7,304.35	17,600
2022-09-05	34,281.26	34,752.63	34,281.26	34,752.63	7,331.47	2,400
2022-08-30	34,581.22	35,481.10	33,981.30	35,481.10	7,485.15	23,600
2022-08-29	33,552.78	34,966.88	33,552.78	34,495.52	7,277.23	76,000
2022-08-25	34,452.66	35,481.10	34,452.66	35,095.44	7,403.79	84,000
2022-08-24	35,395.40	36,509.54	35,395.40	36,509.54	7,702.11	3,200
2022-08-23	35,566.80	35,566.80	33,595.63	35,438.25	7,476.11	40,800
2022-08-22	34,709.77	35,909.62	34,024.15	35,909.62	7,575.55	211,200
2022-08-19	35,566.80	36,509.54	35,395.40	36,509.54	7,702.11	176,800
2022-08-18	35,138.29	36,680.95	35,138.29	36,680.95	7,738.27	26,400
2022-08-17	36,680.95	36,680.95	35,909.62	35,995.32	7,593.63	126,400
2022-08-16	36,680.95	36,680.95	36,680.95	36,680.95	7,738.27	2,000
2022-08-15	36,680.95	36,680.95	36,680.95	36,680.95	7,738.27	3,200
2022-08-12	35,995.32	36,809.50	35,995.32	36,723.80	7,747.31	30,800
2022-08-11	36,852.35	36,852.35	35,352.55	36,338.13	7,665.95	30,000
2022-08-10	34,795.48	36,595.24	34,281.26	36,595.24	7,720.19	55,600
2022-08-09	34,795.48	34,795.48	34,795.48	34,795.48	7,340.51	400
2022-08-05	34,109.85	34,881.18	33,252.82	34,881.18	7,358.59	5,200
2022-08-04	34,366.96	35,738.21	34,109.85	35,738.21	7,539.39	8,800
2022-08-03	34,281.26	35,095.44	34,281.26	35,095.44	7,403.79	2,400
2022-08-02	33,424.23	34,538.37	33,424.23	34,538.37	7,286.27	2,800
2022-08-01	32,567.20	34,709.77	32,567.20	34,666.92	7,313.39	14,400
2022-07-29	33,081.41	33,681.34	33,081.41	33,681.34	7,105.47	4,000
2022-07-28	33,424.23	33,424.23	33,424.23	33,424.23	7,051.22	4,400
2022-07-26	33,424.23	33,981.30	32,652.90	33,981.30	7,168.75	2,800
2022-07-25	33,252.82	34,109.85	33,252.82	34,109.85	7,195.87	800
2022-07-22	33,252.82	33,252.82	33,252.82	33,252.82	7,015.06	400
2022-07-21	34,195.55	35,566.80	34,195.55	35,566.80	7,503.23	2,400
2022-07-20	33,167.12	34,195.55	31,281.65	34,195.55	7,213.95	50,000
2022-07-19	33,681.34	33,681.34	33,424.23	33,424.23	7,051.22	23,200
2022-07-15	33,681.34	33,681.34	33,681.34	33,681.34	7,105.47	400
2022-07-14	31,624.46	33,767.04	31,624.46	33,767.04	7,123.55	8,800
2022-07-13	33,424.23	33,595.63	33,424.23	33,595.63	7,087.39	800
2022-07-12	33,681.34	33,681.34	33,681.34	33,681.34	7,105.47	400
2022-07-11	33,638.48	33,638.48	33,638.48	33,638.48	7,096.43	160,400
2022-07-08	32,910.01	32,910.01	31,153.09	32,867.16	6,933.70	21,200
2022-07-07	31,710.16	32,910.01	30,510.32	32,910.01	6,942.74	19,200
2022-07-06	32,695.75	32,695.75	32,695.75	32,695.75	6,897.54	1,200
2022-07-05	33,467.08	34,281.26	33,424.23	33,767.04	7,123.55	38,800
2022-07-04	33,424.23	33,424.23	33,295.67	33,381.38	7,042.19	20,800
2022-06-30	35,395.40	35,395.40	35,395.40	35,395.40	7,467.07	800
2022-06-29	33,852.74	35,052.59	33,081.41	35,052.59	7,394.75	17,200
2022-06-28	35,481.10	35,481.10	35,395.40	35,395.40	7,467.07	1,200
2022-06-27	35,052.59	35,952.47	35,052.59	35,952.47	7,584.59	4,800
2022-06-24	34,281.26	35,138.29	34,281.26	35,138.29	7,412.83	6,800
2022-06-23	35,052.59	35,052.59	34,024.15	34,281.26	7,232.03	93,200
2022-06-22	34,195.55	36,509.54	34,195.55	36,509.54	7,702.11	24,800
2022-06-21	33,338.52	34,281.26	33,167.12	34,281.26	7,232.03	24,800
2022-06-20	34,195.55	34,709.77	33,338.52	34,366.96	7,250.11	9,600
2022-06-17	35,138.29	35,138.29	34,709.77	34,709.77	7,322.43	800
2022-06-14	34,281.26	35,481.10	34,281.26	35,481.10	7,485.15	4,000
2022-06-13	35,909.62	35,909.62	34,366.96	35,223.99	7,430.91	22,000
2022-06-10	36,081.02	37,623.68	35,823.91	35,823.91	7,557.47	26,400
2022-06-08	37,709.38	37,966.49	35,995.32	37,966.49	8,009.47	28,800

← NewerPage 17 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.