Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	39,420.69	39,420.69	37,994.84	38,581.95	7,932.17	7,200
2021-11-25	40,091.68	40,091.68	39,420.69	39,420.69	8,104.61	4,800
2021-11-24	37,827.09	39,420.69	37,827.09	39,420.69	8,104.61	6,800
2021-11-23	38,581.95	38,581.95	38,581.95	38,581.95	7,932.17	3,200
2021-11-22	38,749.70	39,420.69	37,785.15	38,581.95	7,932.17	90,000
2021-11-19	40,259.43	40,259.43	39,420.69	39,420.69	8,104.61	21,200
2021-11-18	40,259.43	40,259.43	39,336.82	39,504.57	8,121.86	21,200
2021-11-17	39,169.07	41,098.17	39,169.07	40,259.43	8,277.05	49,600
2021-11-16	40,259.43	40,259.43	40,091.68	40,133.62	8,251.18	35,600
2021-11-15	42,104.65	42,104.65	37,239.97	40,259.43	8,277.05	641,200
2021-11-12	39,001.32	39,588.44	38,749.70	39,420.69	8,104.61	28,400
2021-11-11	39,336.82	39,336.82	38,749.70	38,749.70	7,966.66	13,200
2021-11-10	38,833.57	39,336.82	38,833.57	39,336.82	8,087.37	5,600
2021-11-09	37,239.97	39,588.44	37,239.97	39,336.82	8,087.37	75,600
2021-11-08	40,091.68	40,175.55	39,588.44	39,588.44	8,139.10	41,600
2021-11-05	38,515.42	39,503.00	38,515.42	39,420.70	7,919.58	18,000
2021-11-04	39,461.84	39,461.84	38,309.68	39,420.70	7,919.58	3,600
2021-11-03	39,832.19	39,832.19	38,103.93	39,503.00	7,936.11	35,600
2021-11-02	39,503.00	39,914.48	39,420.70	39,503.00	7,936.11	46,000
2021-11-01	37,610.14	39,338.40	37,034.06	38,844.61	7,803.84	128,400
2021-10-29	36,622.57	37,857.04	36,622.57	37,445.55	7,522.77	73,200
2021-10-28	38,021.63	38,021.63	38,021.63	38,021.63	7,638.51	25,600
2021-10-27	38,268.53	38,268.53	37,692.44	38,021.63	7,638.51	19,200
2021-10-26	37,445.55	37,527.84	37,034.06	37,116.36	7,456.64	31,200
2021-10-25	38,350.82	38,350.82	37,116.36	37,116.36	7,456.64	214,400
2021-10-22	36,375.68	37,239.80	36,375.68	37,239.80	7,481.44	33,200
2021-10-21	35,881.89	37,034.06	34,194.78	36,375.68	7,307.84	438,400
2021-10-20	35,964.18	35,964.18	35,799.59	35,881.89	7,208.64	57,600
2021-10-19	34,565.12	36,046.48	34,565.12	35,799.59	7,192.10	56,800
2021-10-18	35,388.10	35,388.10	33,742.14	34,976.61	7,026.77	92,800
2021-10-15	36,046.48	36,046.48	34,976.61	35,388.10	7,109.43	20,400
2021-10-14	36,128.78	36,128.78	35,964.18	36,046.48	7,241.70	58,000

← NewerPage 20 of 20 · 1,172 trading days

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.