Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	68,337.05	71,701.05	68,337.05	71,124.36	17,062.18	1,620,400
2025-10-28	67,375.91	68,240.94	66,703.12	68,240.94	16,370.47	242,400
2025-10-27	68,240.94	68,529.28	67,279.80	67,375.91	16,162.96	266,400
2025-10-24	67,952.60	68,721.51	67,279.80	67,760.37	16,255.18	135,600
2025-10-23	68,144.83	68,817.63	67,856.48	68,240.94	16,370.47	188,400
2025-10-22	66,126.43	68,144.83	66,126.43	67,760.37	16,255.18	422,800
2025-10-21	65,357.52	66,318.66	64,204.15	65,838.09	15,794.04	855,200
2025-10-20	66,799.23	67,183.69	62,185.76	63,243.01	15,171.50	205,200
2025-10-17	66,607.00	66,799.23	66,414.77	66,799.23	16,024.61	70,000
2025-10-16	66,799.23	67,183.69	66,607.00	66,895.34	16,047.67	111,200
2025-10-15	66,703.12	67,279.80	66,510.89	67,183.69	16,116.84	99,600
2025-10-14	67,279.80	67,856.48	66,414.77	66,703.12	16,001.56	242,800
2025-10-13	66,126.43	67,760.37	66,126.43	67,760.37	16,255.18	150,800
2025-10-10	67,375.91	67,375.91	67,183.69	67,375.91	16,162.96	132,400
2025-10-09	67,664.26	67,664.26	67,087.57	67,279.80	16,139.90	81,600
2025-10-08	67,183.69	67,760.37	67,183.69	67,375.91	16,162.96	188,400
2025-10-07	69,105.97	69,105.97	67,183.69	67,375.91	16,162.96	119,200
2025-10-06	67,760.37	68,144.83	66,991.46	67,664.26	16,232.13	123,200
2025-10-03	67,279.80	67,760.37	66,799.23	67,664.26	16,232.13	146,000
2025-10-02	67,375.91	68,433.17	67,375.91	67,760.37	16,255.18	60,400
2025-10-01	66,030.32	68,721.51	65,934.20	68,144.83	16,347.41	314,400
2025-09-30	66,799.23	66,799.23	65,453.63	65,934.20	15,817.10	94,800
2025-09-29	66,799.23	66,799.23	65,165.29	66,318.66	15,909.33	308,000
2025-09-26	67,375.91	67,375.91	66,703.12	66,895.34	16,047.67	79,200
2025-09-25	67,279.80	67,760.37	66,799.23	66,895.34	16,047.67	70,800
2025-09-24	66,318.66	66,799.23	65,838.09	66,799.23	16,024.61	63,600
2025-09-23	66,318.66	66,895.34	66,126.43	66,318.66	15,909.33	229,600
2025-09-22	67,279.80	67,760.37	66,222.55	66,222.55	15,886.27	300,400
2025-09-19	69,202.08	69,202.08	67,183.69	68,240.94	16,370.47	272,000
2025-09-18	68,721.51	68,721.51	67,760.37	68,240.94	16,370.47	249,200
2025-09-17	69,298.20	69,682.65	68,721.51	68,721.51	16,485.75	236,800
2025-09-16	70,643.79	70,643.79	69,202.08	69,298.20	16,624.10	206,400
2025-09-15	69,394.30	70,643.79	69,394.30	70,163.22	16,831.61	170,400
2025-09-12	68,721.51	70,932.13	68,721.51	70,163.22	16,831.61	551,200
2025-09-11	69,009.85	70,932.13	67,856.48	69,009.85	16,554.92	660,800
2025-09-10	69,490.42	69,682.65	67,952.60	69,009.85	16,554.92	179,200
2025-09-09	68,913.73	70,163.22	68,625.40	69,298.20	16,624.10	538,000
2025-09-08	72,854.41	72,854.41	68,913.73	68,913.73	16,531.87	1,016,000
2025-09-05	69,202.08	72,085.50	69,202.08	70,451.56	16,900.78	1,105,200
2025-09-04	68,721.51	69,202.08	68,240.94	69,202.08	16,601.04	618,000
2025-09-03	68,337.05	69,009.85	67,952.60	68,240.94	16,370.47	1,101,600
2025-08-29	68,817.63	69,586.54	67,760.37	68,144.83	16,347.41	756,000
2025-08-28	67,279.80	70,163.22	67,279.80	67,760.37	16,255.18	884,400
2025-08-27	67,279.80	68,240.94	65,934.20	67,087.57	16,093.78	896,800
2025-08-26	65,934.20	67,472.03	65,934.20	67,279.80	16,139.90	404,800
2025-08-25	64,973.06	66,318.66	64,973.06	65,934.20	15,817.10	293,600
2025-08-22	68,337.05	68,337.05	64,396.38	64,876.95	15,563.47	1,000,000
2025-08-21	69,682.65	70,739.91	68,337.05	68,529.28	16,439.64	841,600
2025-08-20	66,991.46	69,394.30	65,069.18	69,394.30	16,647.15	1,694,400
2025-08-19	64,396.38	67,375.91	64,396.38	66,991.46	16,070.73	2,132,800
2025-08-18	63,339.13	64,396.38	62,762.44	63,819.70	15,309.85	715,200
2025-08-15	64,492.49	64,973.06	63,435.24	63,723.58	15,286.79	683,200
2025-08-14	65,357.52	65,357.52	63,915.81	64,588.61	15,494.30	665,600
2025-08-13	65,069.18	65,645.86	64,204.15	64,684.72	15,517.36	484,400
2025-08-12	65,741.98	65,741.98	63,915.81	65,069.18	15,609.59	622,400
2025-08-11	64,396.38	66,318.66	64,300.27	65,645.86	15,747.93	1,146,800
2025-08-08	62,858.55	64,011.93	62,474.10	63,723.58	15,286.79	607,200
2025-08-07	62,762.44	63,531.36	62,474.10	62,858.55	15,079.28	246,000
2025-08-06	62,570.21	62,570.21	61,897.41	62,474.10	14,987.05	220,000
2025-08-05	64,108.04	64,108.04	58,821.77	61,801.30	14,825.65	556,400

← NewerPage 5 of 20 · 1,170 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.