Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	74,007.78	74,200.01	71,893.27	73,142.76	17,546.38	237,600
2026-07-20	75,449.49	75,449.49	73,046.64	73,046.64	17,523.32	301,200
2026-07-17	74,968.92	76,410.63	74,968.92	74,968.92	17,984.46	596,400
2026-07-16	74,968.92	74,968.92	74,007.78	74,968.92	17,984.46	56,000
2026-07-15	76,122.29	76,122.29	74,488.35	74,488.35	17,869.17	231,200
2026-07-14	75,930.06	76,506.74	75,065.03	76,410.63	18,330.31	170,000
2026-07-13	77,852.34	77,852.34	75,545.60	75,833.95	18,191.97	200,800
2026-07-10	78,525.14	78,621.25	77,948.45	78,332.91	18,791.45	85,600
2026-07-09	78,813.48	79,197.94	78,429.02	78,813.48	18,906.74	167,600
2026-07-08	79,197.94	79,294.05	78,044.57	79,005.71	18,952.85	123,600
2026-07-07	77,948.45	79,005.71	76,891.20	79,005.71	18,952.85	505,200
2026-07-06	79,678.51	80,062.96	77,660.11	77,660.11	18,630.05	361,200
2026-07-03	81,216.33	82,369.70	79,005.71	79,774.62	19,137.31	1,108,000
2026-07-02	80,255.19	81,696.90	78,044.57	79,005.71	18,952.85	675,200
2026-07-01	79,678.51	79,678.51	77,083.43	77,660.11	18,630.05	196,800
2026-06-30	77,083.43	77,083.43	76,314.52	77,083.43	18,491.71	1,867,600
2026-06-29	72,085.50	72,854.41	72,085.50	72,085.50	17,292.75	20,800
2026-06-26	71,797.16	72,085.50	71,604.93	72,085.50	17,292.75	62,000
2026-06-25	72,566.07	72,566.07	71,701.05	72,277.73	17,338.86	168,800
2026-06-24	72,950.52	73,046.64	72,566.07	73,046.64	17,523.32	61,600
2026-06-23	72,662.19	73,431.09	72,469.95	73,334.98	17,592.49	14,400
2026-06-22	74,007.78	74,007.78	72,566.07	72,758.30	17,454.15	45,200
2026-06-19	73,911.66	74,296.13	73,815.55	74,200.01	17,800.00	29,200
2026-06-18	74,776.70	74,776.70	73,911.66	73,911.66	17,730.83	31,600
2026-06-17	74,007.78	74,680.58	73,815.55	74,584.46	17,892.23	37,200
2026-06-16	74,488.35	74,488.35	73,142.76	74,007.78	17,753.89	51,200
2026-06-15	73,527.21	74,007.78	73,142.76	74,007.78	17,753.89	68,400
2026-06-12	72,758.30	73,527.21	72,758.30	73,527.21	17,638.60	24,400
2026-06-11	73,046.64	73,719.44	73,046.64	73,527.21	17,638.60	62,000
2026-06-10	73,334.98	73,719.44	72,662.19	73,046.64	17,523.32	67,600
2026-06-09	72,085.50	73,623.32	71,604.93	73,046.64	17,523.32	130,000
2026-06-08	72,277.73	72,277.73	71,604.93	71,604.93	17,177.46	55,200
2026-06-05	72,277.73	72,950.52	71,989.38	72,277.73	17,338.86	38,000
2026-06-04	72,854.41	72,854.41	70,067.11	72,277.73	17,338.86	78,800
2026-06-03	72,085.50	73,142.76	72,085.50	72,373.84	17,361.92	49,600
2026-06-02	73,142.76	73,142.76	72,373.84	72,950.52	17,500.26	56,400
2026-06-01	72,373.84	73,527.21	72,085.50	73,046.64	17,523.32	45,600
2026-05-29	72,758.30	73,046.64	72,085.50	72,373.84	17,361.92	36,800
2026-05-28	72,566.07	73,527.21	72,085.50	73,046.64	17,523.32	64,000
2026-05-27	72,950.52	72,950.52	71,604.93	71,989.38	17,269.69	11,200
2026-05-26	73,046.64	73,046.64	71,989.38	72,566.07	17,408.03	20,000
2026-05-25	72,566.07	72,662.19	72,085.50	72,566.07	17,408.03	61,600
2026-05-22	71,989.38	72,085.50	71,220.48	71,989.38	17,269.69	12,000
2026-05-21	72,950.52	72,950.52	71,989.38	71,989.38	17,269.69	56,400
2026-05-20	71,316.59	72,373.84	70,163.22	72,277.73	17,338.86	144,000
2026-05-19	73,815.55	73,815.55	71,604.93	72,181.62	17,315.81	84,800
2026-05-18	74,007.78	74,007.78	72,566.07	74,007.78	17,753.89	52,400
2026-05-15	72,758.30	74,488.35	72,662.19	74,103.89	17,776.94	305,200
2026-05-14	72,277.73	73,046.64	72,277.73	72,566.07	17,408.03	131,600
2026-05-13	72,469.95	73,046.64	72,085.50	72,085.50	17,292.75	99,200
2026-05-12	70,547.68	71,508.81	70,547.68	71,220.48	17,085.24	41,600
2026-05-11	71,220.48	71,412.70	70,547.68	70,547.68	16,923.84	50,400
2026-05-08	71,028.24	71,989.38	71,028.24	71,412.70	17,131.35	56,800
2026-05-07	72,085.50	72,085.50	71,124.36	71,604.93	17,177.46	137,200
2026-05-06	71,220.48	72,085.50	71,124.36	71,604.93	17,177.46	86,800
2026-05-05	72,566.07	73,046.64	70,355.45	71,604.93	17,177.46	130,400
2026-05-04	71,124.36	72,854.41	70,932.13	72,854.41	17,477.20	196,400
2026-04-29	72,085.50	72,085.50	71,124.36	71,124.36	17,062.18	78,400
2026-04-28	72,085.50	72,085.50	70,355.45	70,355.45	16,877.72	138,400
2026-04-24	70,163.22	70,643.79	68,913.73	70,163.22	16,831.61	159,600

← NewerPage 2 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.