Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	34,324.11	36,423.84	34,281.26	36,423.84	7,684.03	26,800
2022-06-06	35,138.29	35,223.99	34,324.11	35,223.99	7,430.91	4,800
2022-06-03	35,481.10	35,481.10	35,481.10	35,481.10	7,485.15	1,200
2022-06-02	33,852.74	35,652.51	33,852.74	35,523.95	7,494.19	5,200
2022-05-31	34,452.66	35,909.62	33,381.38	35,738.21	7,539.39	25,600
2022-05-30	35,138.29	35,866.77	35,138.29	35,866.77	7,566.51	18,400
2022-05-27	35,138.29	35,138.29	35,052.59	35,138.29	7,412.83	121,600
2022-05-26	35,138.29	35,138.29	34,281.26	35,138.29	7,412.83	88,800
2022-05-25	33,081.41	35,095.44	33,081.41	35,095.44	7,403.79	83,200
2022-05-24	34,109.85	34,109.85	32,867.16	33,081.41	6,978.90	56,800
2022-05-23	33,509.93	35,138.29	33,509.93	33,595.63	7,087.39	15,600
2022-05-20	33,424.23	35,095.44	33,424.23	34,238.41	7,222.99	104,400
2022-05-19	33,424.23	34,281.26	33,081.41	33,424.23	7,051.22	69,600
2022-05-18	35,909.62	35,909.62	34,709.77	34,709.77	7,322.43	29,200
2022-05-17	34,366.96	35,995.32	34,281.26	35,995.32	7,593.63	22,400
2022-05-16	35,566.80	35,566.80	35,566.80	35,566.80	7,503.23	4,800
2022-05-13	35,138.29	36,252.43	34,281.26	36,252.43	7,647.87	43,600
2022-05-12	38,480.71	38,480.71	35,995.32	36,766.65	7,756.35	29,200
2022-05-11	38,480.71	38,566.41	37,109.46	37,109.46	7,828.67	122,400
2022-05-10	36,852.35	36,852.35	36,852.35	36,852.35	7,774.43	24,000
2022-05-09	38,566.41	38,994.93	37,023.76	37,023.76	7,810.59	143,600
2022-05-06	38,566.41	39,337.74	38,566.41	39,337.74	8,298.75	58,000
2022-05-05	38,566.41	39,037.78	38,137.90	39,037.78	8,235.47	80,400
2022-05-04	36,938.05	38,909.23	36,938.05	38,909.23	8,208.35	64,400
2022-04-29	37,709.38	38,909.23	37,109.46	38,909.23	8,208.35	16,800
2022-04-28	37,623.68	38,823.52	36,938.05	37,709.38	7,955.23	145,200
2022-04-27	36,809.50	37,623.68	35,052.59	37,623.68	7,937.15	40,800
2022-04-26	34,024.15	35,909.62	34,024.15	35,652.51	7,521.31	70,800
2022-04-25	37,023.76	37,580.83	35,138.29	35,909.62	7,575.55	58,000
2022-04-22	37,537.98	40,109.07	37,066.61	37,066.61	7,819.63	175,200
2022-04-21	41,137.51	41,137.51	38,994.93	39,851.96	8,407.23	326,000
2022-04-20	42,851.57	43,451.49	41,137.51	41,908.84	8,841.15	246,000
2022-04-19	44,479.93	44,479.93	42,851.57	43,708.60	9,220.83	511,200
2022-04-18	44,137.12	45,422.67	42,851.57	44,479.93	9,383.55	957,600
2022-04-15	43,708.60	44,137.12	41,137.51	43,708.60	9,220.83	505,600
2022-04-14	42,851.57	43,708.60	41,994.54	43,622.90	9,202.75	607,200
2022-04-13	42,765.87	43,280.09	42,165.95	42,851.57	9,040.03	172,800
2022-04-12	42,937.27	44,479.93	41,994.54	42,765.87	9,021.95	517,600
2022-04-08	44,394.23	44,394.23	42,851.57	42,851.57	9,040.03	423,600
2022-04-07	45,336.96	45,422.67	41,994.54	44,394.23	9,365.47	1,010,000
2022-04-06	46,194.00	46,279.70	43,451.49	44,394.23	9,365.47	476,800
2022-04-05	40,451.88	43,280.09	39,680.55	43,280.09	9,130.43	530,000
2022-04-04	39,809.11	40,451.88	38,566.41	40,451.88	8,533.79	348,800
2022-04-01	39,252.04	39,851.96	39,252.04	39,851.96	8,407.23	131,200
2022-03-31	38,737.82	39,252.04	38,566.41	39,252.04	8,280.67	50,400
2022-03-30	39,766.26	39,766.26	38,823.52	39,423.45	8,316.83	63,200
2022-03-29	38,652.12	38,994.93	38,566.41	38,994.93	8,226.43	50,400
2022-03-28	39,466.30	39,594.85	39,123.48	39,594.85	8,352.99	14,000
2022-03-25	39,851.96	39,851.96	38,566.41	39,080.63	8,244.51	284,800
2022-03-24	39,594.85	39,851.96	39,594.85	39,851.96	8,407.23	544,400
2022-03-23	38,652.12	39,851.96	38,566.41	39,594.85	8,352.99	232,800
2022-03-22	39,680.55	40,109.07	38,566.41	39,080.63	8,244.51	454,400
2022-03-21	41,137.51	41,137.51	40,280.48	40,280.48	8,497.63	7,600
2022-03-18	41,651.73	41,651.73	41,651.73	41,651.73	8,786.91	4,000
2022-03-17	40,280.48	41,566.02	40,280.48	41,566.02	8,768.83	64,400
2022-03-10	40,966.10	40,966.10	40,966.10	40,966.10	8,642.27	1,200
2022-03-09	40,708.99	41,137.51	40,708.99	41,137.51	8,678.43	25,200
2022-03-08	39,509.15	40,837.55	39,509.15	40,837.55	8,615.15	1,200
2022-03-07	39,423.45	39,423.45	39,423.45	39,423.45	8,316.83	4,000
2022-03-04	41,094.66	41,137.51	41,094.66	41,137.51	8,678.43	66,000

← NewerPage 18 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.