Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	78,621.25	79,870.73	78,332.91	78,429.02	18,814.51	474,800
2026-01-21	78,621.25	78,813.48	76,987.31	78,044.57	18,722.28	802,000
2026-01-20	81,696.90	81,696.90	78,813.48	78,813.48	18,906.74	508,800
2026-01-19	79,774.62	83,330.84	78,909.59	81,504.67	19,552.33	494,000
2026-01-16	79,870.73	81,216.33	79,390.16	79,774.62	19,137.31	617,200
2026-01-15	78,717.37	80,735.76	78,332.91	79,294.05	19,022.02	638,400
2026-01-14	76,891.20	79,294.05	76,891.20	78,813.48	18,906.74	902,800
2026-01-13	76,506.74	77,275.66	75,833.95	77,179.54	18,514.77	529,200
2026-01-12	78,332.91	79,678.51	76,410.63	76,506.74	18,353.37	772,000
2026-01-09	75,161.15	78,332.91	74,584.46	78,332.91	18,791.45	966,000
2026-01-08	75,833.95	76,218.40	74,296.13	75,065.03	18,007.51	280,800
2026-01-07	75,545.60	76,410.63	74,968.92	75,833.95	18,191.97	342,400
2026-01-06	74,007.78	76,410.63	74,007.78	75,257.27	18,053.63	520,800
2026-01-05	73,719.44	74,200.01	73,046.64	73,719.44	17,684.72	194,400
2025-12-31	74,872.80	74,872.80	73,238.87	74,007.78	17,753.89	180,400
2025-12-30	74,488.35	76,410.63	73,431.09	74,007.78	17,753.89	689,600
2025-12-29	74,488.35	74,968.92	72,758.30	73,527.21	17,638.60	267,200
2025-12-26	73,046.64	73,527.21	72,566.07	73,527.21	17,638.60	446,400
2025-12-25	72,950.52	74,392.23	72,662.19	73,046.64	17,523.32	271,200
2025-12-24	73,046.64	74,680.58	72,854.41	73,046.64	17,523.32	92,000
2025-12-23	74,200.01	74,200.01	72,662.19	73,046.64	17,523.32	417,200
2025-12-22	74,680.58	74,680.58	73,911.66	74,200.01	17,800.00	413,200
2025-12-19	76,314.52	76,314.52	74,007.78	74,584.46	17,892.23	195,200
2025-12-18	76,410.63	76,891.20	75,257.27	76,314.52	18,307.26	77,600
2025-12-17	75,833.95	77,852.34	74,968.92	76,410.63	18,330.31	178,800
2025-12-16	74,007.78	75,449.49	72,950.52	74,872.80	17,961.40	214,000
2025-12-15	72,085.50	73,431.09	71,893.27	73,142.76	17,546.38	129,600
2025-12-12	75,161.15	75,353.38	70,259.34	72,277.73	17,338.86	601,200
2025-12-11	74,968.92	75,930.06	74,584.46	75,065.03	18,007.51	24,400
2025-12-10	75,449.49	76,795.09	74,584.46	74,968.92	17,984.46	58,000
2025-12-09	75,930.06	75,930.06	74,392.23	75,449.49	18,099.74	152,000
2025-12-08	77,371.77	77,371.77	75,833.95	75,833.95	18,191.97	329,600
2025-12-05	78,813.48	78,813.48	76,795.09	77,371.77	18,560.88	203,600
2025-12-04	75,449.49	79,005.71	75,449.49	77,467.88	18,583.94	692,800
2025-12-03	74,968.92	76,506.74	74,296.13	75,449.49	18,099.74	247,200
2025-12-02	74,488.35	75,737.83	74,103.89	75,257.27	18,053.63	307,200
2025-12-01	75,833.95	76,506.74	74,488.35	74,488.35	17,869.17	198,400
2025-11-28	77,467.88	77,467.88	75,257.27	75,833.95	18,191.97	234,800
2025-11-27	72,566.07	76,698.97	72,566.07	76,698.97	18,399.48	838,400
2025-11-26	72,469.95	73,046.64	72,085.50	72,854.41	17,477.20	80,000
2025-11-25	72,181.62	74,680.58	72,085.50	72,469.95	17,384.98	485,600
2025-11-24	73,334.98	73,334.98	72,085.50	72,469.95	17,384.98	195,200
2025-11-21	73,046.64	73,719.44	71,316.59	73,334.98	17,592.49	188,800
2025-11-20	73,815.55	73,815.55	72,566.07	73,334.98	17,592.49	112,000
2025-11-19	73,046.64	74,968.92	72,854.41	73,431.09	17,615.55	357,200
2025-11-18	73,046.64	73,527.21	72,277.73	72,469.95	17,384.98	194,800
2025-11-17	73,815.55	73,815.55	72,085.50	73,046.64	17,523.32	751,200
2025-11-14	72,950.52	73,046.64	71,893.27	73,046.64	17,523.32	209,200
2025-11-13	72,373.84	75,257.27	71,412.70	72,950.52	17,500.26	525,600
2025-11-12	70,643.79	72,566.07	70,643.79	72,373.84	17,361.92	341,600
2025-11-11	71,124.36	72,277.73	70,643.79	70,836.02	16,993.01	396,400
2025-11-10	70,355.45	73,431.09	70,355.45	72,277.73	17,338.86	192,800
2025-11-07	74,776.70	74,776.70	71,124.36	71,220.48	17,085.24	340,800
2025-11-06	74,584.46	75,449.49	73,142.76	74,488.35	17,869.17	369,200
2025-11-05	74,872.80	75,449.49	73,623.32	74,584.46	17,892.23	383,600
2025-11-04	74,296.13	74,968.92	69,682.65	74,584.46	17,892.23	1,079,600
2025-11-03	74,968.92	77,179.54	74,296.13	74,296.13	17,823.06	926,800
2025-10-31	71,124.36	75,737.83	70,932.13	74,968.92	17,984.46	1,252,800
2025-10-30	71,797.16	71,989.38	70,739.91	71,124.36	17,062.18	419,600
2025-10-29	68,337.05	71,701.05	68,337.05	71,124.36	17,062.18	1,620,400

← NewerPage 4 of 20 · 1,169 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.