Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	39,423.45	41,137.51	39,423.45	41,137.51	8,678.43	55,200
2022-03-02	39,509.15	39,851.96	39,123.48	39,423.45	8,316.83	90,400
2022-03-01	41,137.51	41,394.62	41,137.51	41,137.51	8,678.43	14,800
2022-02-28	39,509.15	41,394.62	39,423.45	41,394.62	8,732.67	6,400
2022-02-25	41,566.02	42,080.24	41,480.32	41,480.32	8,750.75	6,800
2022-02-24	41,137.51	41,137.51	40,280.48	40,280.48	8,497.63	68,000
2022-02-23	39,423.45	41,137.51	39,423.45	41,137.51	8,678.43	34,000
2022-02-21	39,423.45	39,509.15	39,423.45	39,423.45	8,316.83	29,200
2022-02-18	39,123.48	39,423.45	39,123.48	39,423.45	8,316.83	19,200
2022-02-17	41,137.51	41,137.51	41,137.51	41,137.51	8,678.43	400
2022-02-15	41,394.62	41,394.62	41,394.62	41,394.62	8,732.67	400
2022-02-14	39,851.96	41,480.32	39,851.96	41,480.32	8,750.75	8,800
2022-02-11	41,566.02	41,566.02	40,537.59	41,480.32	8,750.75	20,800
2022-02-10	41,051.80	41,137.51	41,051.80	41,137.51	8,678.43	9,600
2022-02-09	41,137.51	41,137.51	40,323.33	40,323.33	8,506.67	3,600
2022-02-08	42,723.02	42,723.02	41,180.36	41,180.36	8,687.47	5,200
2022-02-07	43,537.20	43,537.20	42,680.16	43,280.09	9,130.43	4,000
2022-01-28	39,937.66	41,566.02	39,937.66	41,566.02	8,768.83	5,200
2022-01-26	41,823.13	41,951.69	41,737.43	41,737.43	8,804.99	26,800
2022-01-25	39,851.96	41,651.73	39,851.96	41,651.73	8,786.91	57,600
2022-01-24	41,008.95	41,137.51	39,851.96	39,851.96	8,407.23	30,000
2022-01-21	40,109.07	41,137.51	39,423.45	41,051.80	8,660.35	19,600
2022-01-20	39,294.89	40,237.63	38,652.12	40,237.63	8,488.59	274,400
2022-01-19	38,009.34	39,423.45	37,966.49	39,294.89	8,289.71	240,400
2022-01-18	36,123.88	38,223.60	36,081.02	38,223.60	8,063.71	30,000
2022-01-17	38,437.86	38,437.86	38,437.86	38,437.86	8,108.91	8,000
2022-01-14	36,338.13	38,480.71	36,338.13	38,480.71	8,117.95	800
2022-01-13	37,923.64	38,566.41	37,709.38	38,523.56	8,126.99	205,200
2022-01-12	35,609.66	37,795.09	35,609.66	37,795.09	7,973.31	5,600
2022-01-11	36,852.35	37,880.79	36,852.35	37,880.79	7,991.39	800
2022-01-10	37,709.38	38,095.05	35,995.32	36,852.35	7,774.43	86,000
2022-01-07	37,709.38	37,709.38	37,280.87	37,280.87	7,864.83	52,400
2022-01-06	37,366.57	38,309.30	37,366.57	38,052.20	8,027.55	90,800
2022-01-05	37,280.87	37,366.57	37,280.87	37,366.57	7,882.91	11,200
2022-01-04	38,952.08	38,952.08	35,909.62	37,152.31	7,837.71	101,200
2021-12-31	37,152.31	38,523.56	37,152.31	38,523.56	8,126.99	19,600
2021-12-30	37,837.94	38,566.41	37,709.38	38,566.41	8,136.03	57,600
2021-12-29	38,823.52	40,280.48	37,280.87	39,423.45	8,316.83	55,200
2021-12-28	38,480.71	39,166.34	37,709.38	37,709.38	7,955.23	7,600
2021-12-27	38,652.12	38,652.12	38,652.12	38,652.12	8,154.11	800
2021-12-24	38,737.82	38,737.82	38,737.82	38,737.82	8,172.19	400
2021-12-23	37,280.87	37,366.57	37,280.87	37,366.57	7,882.91	6,000
2021-12-22	37,323.72	37,709.38	37,323.72	37,709.38	7,955.23	19,200
2021-12-21	39,166.34	39,252.04	37,366.57	37,366.57	7,882.91	2,800
2021-12-20	40,194.77	40,194.77	39,166.34	39,166.34	8,262.59	8,800
2021-12-17	38,566.41	39,423.45	38,566.41	38,994.93	8,226.43	34,000
2021-12-16	38,137.90	39,423.45	37,709.38	38,566.41	8,136.03	13,200
2021-12-15	39,294.89	39,294.89	38,994.93	38,994.93	8,226.43	62,400
2021-12-14	39,294.88	39,294.88	39,294.88	39,294.88	8,078.75	800
2021-12-13	38,498.08	39,336.82	38,330.33	39,336.82	8,087.37	66,400
2021-12-10	38,581.95	39,252.94	38,330.33	38,581.95	7,932.17	100,800
2021-12-09	39,378.75	39,378.75	38,581.95	38,581.95	7,932.17	1,600
2021-12-08	38,246.46	39,294.88	38,246.46	39,252.94	8,070.12	7,600
2021-12-07	39,840.06	39,840.06	38,246.46	39,252.94	8,070.12	205,200
2021-12-06	38,246.46	40,175.55	37,994.84	38,665.83	7,949.42	35,600
2021-12-02	40,259.43	40,678.80	37,994.84	40,678.80	8,363.27	40,800
2021-12-01	39,840.06	40,259.43	39,420.69	40,259.43	8,277.05	70,800
2021-11-30	39,840.06	41,014.29	39,840.06	39,840.06	8,190.83	418,000
2021-11-29	37,743.21	39,840.06	37,743.21	39,462.63	8,113.23	46,000
2021-11-26	39,420.69	39,420.69	37,994.84	38,581.95	7,932.17	7,200

← NewerPage 19 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.