Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	61,993.53	63,819.70	61,705.19	63,243.01	15,171.50	712,400
2025-08-01	63,435.24	63,435.24	61,416.85	61,993.53	14,871.76	1,296,400
2025-07-31	62,954.67	65,069.18	62,954.67	63,339.13	15,194.56	889,200
2025-07-30	64,011.93	64,108.04	62,474.10	63,723.58	15,286.79	562,800
2025-07-29	67,035.70	67,035.70	63,146.89	63,146.89	14,548.72	1,694,000
2025-07-28	68,239.38	68,239.38	66,109.80	66,572.75	15,338.02	1,655,600
2025-07-25	68,609.74	69,443.06	67,869.02	67,869.02	15,636.67	662,000
2025-07-24	66,202.38	69,350.47	65,739.43	69,350.47	15,977.99	2,488,000
2025-07-23	65,832.02	66,017.20	64,998.71	65,554.25	15,103.36	890,400
2025-07-22	65,739.43	65,739.43	64,257.98	65,646.84	15,124.69	911,600
2025-07-21	66,572.75	66,572.75	65,646.84	65,739.43	15,146.02	1,014,800
2025-07-18	64,165.39	66,480.16	64,165.39	65,646.84	15,124.69	2,021,600
2025-07-17	63,424.66	64,072.80	63,332.07	63,702.43	14,676.71	809,200
2025-07-16	63,054.30	64,443.16	62,591.35	63,146.89	14,548.72	1,878,000
2025-07-15	62,498.75	62,869.12	61,480.26	62,128.39	14,314.06	1,275,200
2025-07-14	62,961.71	62,961.71	61,665.44	62,498.75	14,399.39	419,200
2025-07-11	62,591.35	63,146.89	61,850.62	62,220.98	14,335.39	1,112,400
2025-07-10	63,054.30	63,332.07	62,313.57	62,498.75	14,399.39	572,400
2025-07-09	62,776.53	63,424.66	62,128.39	62,313.57	14,356.72	869,600
2025-07-08	61,758.03	62,498.75	61,758.03	62,498.75	14,399.39	658,800
2025-07-07	61,387.67	62,035.80	61,109.89	61,758.03	14,228.73	604,000
2025-07-04	61,480.26	62,035.80	61,109.89	61,387.67	14,143.40	567,600
2025-07-03	62,498.75	62,683.94	61,109.89	61,202.48	14,100.73	1,114,400
2025-07-02	61,017.30	64,072.80	61,017.30	62,776.53	14,463.39	2,617,200
2025-07-01	62,869.12	62,869.12	60,646.94	61,387.67	14,143.40	1,024,400
2025-06-30	61,850.62	62,498.75	61,758.03	62,128.39	14,314.06	484,400
2025-06-27	62,961.71	63,054.30	61,943.21	62,035.80	14,292.73	578,800
2025-06-26	63,609.84	63,795.03	62,591.35	62,961.71	14,506.05	334,000
2025-06-25	62,498.75	64,813.52	62,406.16	63,609.84	14,655.38	1,097,200
2025-06-24	63,424.66	63,424.66	62,128.39	62,406.16	14,378.06	407,600
2025-06-23	62,128.39	63,795.03	61,943.21	63,424.66	14,612.71	690,800
2025-06-20	64,628.34	64,628.34	62,498.75	63,146.89	14,548.72	438,800
2025-06-19	62,498.75	64,628.34	62,035.80	63,146.89	14,548.72	1,129,200
2025-06-18	62,035.80	62,776.53	61,850.62	61,850.62	14,250.06	479,200
2025-06-17	61,665.44	62,313.57	61,480.26	61,850.62	14,250.06	391,200
2025-06-16	61,758.03	62,128.39	60,924.71	61,665.44	14,207.40	192,400
2025-06-13	61,943.21	62,035.80	61,109.89	61,758.03	14,228.73	484,800
2025-06-12	62,035.80	62,128.39	61,665.44	62,035.80	14,292.73	521,200
2025-06-11	61,572.85	62,498.75	61,017.30	61,295.07	14,122.07	914,400
2025-06-10	60,739.53	61,758.03	60,739.53	61,295.07	14,122.07	385,600
2025-06-09	62,220.98	62,220.98	60,739.53	60,832.12	14,015.40	282,400
2025-06-06	61,943.21	63,424.66	61,109.89	61,202.48	14,100.73	514,000
2025-06-05	61,850.62	62,961.71	61,202.48	62,220.98	14,335.39	649,600
2025-06-04	62,035.80	62,869.12	60,461.76	61,943.21	14,271.39	566,800
2025-06-03	61,109.89	61,758.03	61,109.89	61,202.48	14,100.73	282,800
2025-06-02	61,109.89	61,480.26	59,721.03	61,017.30	14,058.07	468,400
2025-05-30	61,758.03	61,850.62	60,461.76	61,109.89	14,079.40	1,268,800
2025-05-29	63,146.89	63,424.66	61,665.44	62,406.16	14,378.06	224,000
2025-05-28	63,332.07	63,887.62	61,387.67	62,035.80	14,292.73	1,346,000
2025-05-27	64,628.34	64,628.34	62,498.75	63,424.66	14,612.71	828,400
2025-05-26	61,017.30	63,887.62	59,628.44	63,146.89	14,548.72	1,168,800
2025-05-23	60,276.58	61,017.30	59,721.03	61,017.30	14,058.07	358,800
2025-05-22	61,202.48	62,035.80	60,276.58	60,276.58	13,887.41	568,000
2025-05-21	62,128.39	62,406.16	60,461.76	61,295.07	14,122.07	476,000
2025-05-20	61,295.07	63,146.89	61,017.30	62,406.16	14,378.06	541,600
2025-05-19	61,109.89	62,128.39	60,739.53	61,295.07	14,122.07	361,600
2025-05-16	62,591.35	62,591.35	61,109.89	61,109.89	14,079.40	322,800
2025-05-15	62,683.94	62,683.94	61,202.48	62,406.16	14,378.06	410,000
2025-05-14	62,869.12	64,535.75	62,035.80	62,498.75	14,399.39	1,181,200
2025-05-13	64,072.80	64,072.80	62,406.16	62,498.75	14,399.39	406,000

← NewerPage 6 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.