Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	70,643.79	70,643.79	70,163.22	70,163.22	16,831.61	506,400
2026-04-22	69,970.99	70,451.56	69,298.20	70,163.22	16,831.61	117,600
2026-04-21	69,874.88	70,643.79	69,202.08	69,970.99	16,785.49	114,800
2026-04-20	69,682.65	69,970.99	69,202.08	69,778.77	16,739.38	72,800
2026-04-17	69,394.30	69,970.99	69,202.08	69,682.65	16,716.32	420,400
2026-04-16	69,394.30	69,874.88	68,433.17	69,394.30	16,647.15	200,400
2026-04-15	70,067.11	70,067.11	69,202.08	69,778.77	16,739.38	31,600
2026-04-14	69,394.30	69,970.99	69,202.08	69,970.99	16,785.49	52,800
2026-04-13	69,778.77	69,970.99	69,202.08	69,298.20	16,624.10	62,400
2026-04-10	69,682.65	69,970.99	69,202.08	69,778.77	16,739.38	210,000
2026-04-09	69,202.08	69,298.20	68,433.17	69,202.08	16,601.04	112,800
2026-04-08	69,682.65	69,682.65	68,240.94	69,202.08	16,601.04	395,600
2026-04-07	68,144.83	68,337.05	67,568.14	68,144.83	16,347.41	166,400
2026-04-06	68,240.94	68,721.51	67,087.57	67,952.60	16,301.30	194,800
2026-04-03	69,202.08	69,202.08	68,240.94	68,529.28	16,439.64	196,000
2026-04-02	69,202.08	69,394.30	68,144.83	69,202.08	16,601.04	33,600
2026-04-01	69,970.99	69,970.99	67,760.37	69,298.20	16,624.10	42,000
2026-03-31	69,682.65	69,682.65	67,279.80	69,105.97	16,577.98	97,600
2026-03-30	69,394.30	69,586.54	69,009.85	69,490.42	16,670.21	99,600
2026-03-27	67,856.48	69,586.54	67,375.91	69,490.42	16,670.21	76,000
2026-03-26	67,568.14	67,568.14	66,703.12	67,472.03	16,186.01	64,800
2026-03-25	65,934.20	68,048.71	65,934.20	67,279.80	16,139.90	88,400
2026-03-24	66,799.23	66,799.23	64,396.38	65,741.98	15,770.99	348,000
2026-03-23	66,414.77	66,414.77	64,204.15	64,204.15	15,402.07	297,200
2026-03-20	68,240.94	69,009.85	67,279.80	67,279.80	16,139.90	196,800
2026-03-19	68,625.40	69,202.08	67,568.14	69,105.97	16,577.98	135,600
2026-03-18	69,490.42	69,586.54	68,913.73	69,394.30	16,647.15	94,800
2026-03-17	70,259.34	70,932.13	69,202.08	69,490.42	16,670.21	151,200
2026-03-16	71,028.24	71,028.24	69,874.88	70,163.22	16,831.61	199,600
2026-03-13	71,893.27	71,893.27	69,682.65	70,836.02	16,993.01	118,400
2026-03-12	70,451.56	71,893.27	70,259.34	71,893.27	17,246.63	187,600
2026-03-11	70,739.91	71,028.24	69,490.42	70,739.91	16,969.95	96,800
2026-03-10	69,202.08	71,508.81	69,202.08	70,163.22	16,831.61	381,200
2026-03-09	68,529.28	70,163.22	67,856.48	67,856.48	16,278.24	790,800
2026-03-06	72,469.95	74,007.78	72,469.95	72,950.52	17,500.26	152,800
2026-03-05	75,161.15	75,545.60	73,046.64	73,046.64	17,523.32	370,000
2026-03-04	77,371.77	78,525.14	73,623.32	74,968.92	17,984.46	681,200
2026-03-03	79,870.73	79,870.73	76,506.74	76,891.20	18,445.60	912,800
2026-03-02	73,719.44	80,447.42	73,527.21	78,717.37	18,883.68	1,551,200
2026-02-27	74,488.35	76,122.29	74,392.23	75,449.49	18,099.74	495,600
2026-02-26	74,968.92	74,968.92	74,392.23	74,488.35	17,869.17	102,400
2026-02-25	74,872.80	75,737.83	74,200.01	74,968.92	17,984.46	346,000
2026-02-24	71,797.16	74,872.80	71,797.16	74,007.78	17,753.89	342,400
2026-02-23	71,701.05	73,431.09	71,701.05	72,085.50	17,292.75	97,600
2026-02-13	71,604.93	72,758.30	71,316.59	71,701.05	17,200.52	166,400
2026-02-12	71,604.93	72,085.50	70,932.13	71,508.81	17,154.41	77,600
2026-02-11	71,124.36	72,085.50	71,124.36	71,508.81	17,154.41	106,800
2026-02-10	71,220.48	72,085.50	70,451.56	71,028.24	17,039.12	93,600
2026-02-09	71,220.48	72,181.62	71,124.36	71,220.48	17,085.24	138,000
2026-02-06	74,007.78	74,007.78	70,355.45	71,124.36	17,062.18	589,200
2026-02-05	75,545.60	75,545.60	74,007.78	74,007.78	17,753.89	420,800
2026-02-04	75,545.60	76,026.17	75,065.03	75,545.60	18,122.80	193,200
2026-02-03	74,007.78	76,410.63	74,007.78	75,545.60	18,122.80	326,400
2026-02-02	74,584.46	74,776.70	73,527.21	74,007.78	17,753.89	512,400
2026-01-30	75,545.60	75,545.60	74,584.46	75,257.27	18,053.63	178,800
2026-01-29	75,449.49	75,449.49	74,200.01	75,257.27	18,053.63	371,200
2026-01-28	78,332.91	78,332.91	74,007.78	74,872.80	17,961.40	1,744,000
2026-01-27	80,255.19	80,255.19	78,332.91	79,486.28	19,068.14	196,400
2026-01-26	78,140.68	79,294.05	76,891.20	79,294.05	19,022.02	400,400
2026-01-23	78,429.02	79,774.62	77,660.11	77,852.34	18,676.17	202,800

← NewerPage 3 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.