Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	60,646.94	61,943.21	60,276.58	61,850.62	14,250.06	442,800
2025-05-09	63,239.48	63,239.48	60,554.35	60,739.53	13,994.07	666,800
2025-05-08	62,776.53	63,887.62	60,832.12	62,220.98	14,335.39	787,600
2025-05-07	60,276.58	61,850.62	60,183.99	61,850.62	14,250.06	480,800
2025-05-06	60,739.53	61,295.07	59,721.03	60,276.58	13,887.41	470,000
2025-05-05	59,443.26	60,646.94	59,443.26	60,646.94	13,972.74	403,200
2025-04-29	59,443.26	60,646.94	58,332.17	59,443.26	13,695.42	208,000
2025-04-28	59,906.21	59,906.21	58,795.13	59,258.08	13,652.75	362,000
2025-04-25	60,924.71	61,295.07	59,721.03	59,721.03	13,759.41	486,800
2025-04-24	61,017.30	62,683.94	60,183.99	60,924.71	14,036.74	732,400
2025-04-23	61,109.89	61,109.89	59,721.03	60,183.99	13,866.08	623,200
2025-04-22	60,924.71	61,758.03	57,128.49	60,091.39	13,844.74	1,286,800
2025-04-21	60,646.94	62,128.39	60,554.35	60,924.71	14,036.74	1,219,600
2025-04-18	58,054.40	60,646.94	58,054.40	59,350.67	13,674.09	480,000
2025-04-17	55,369.27	57,961.81	55,369.27	57,128.49	13,162.11	432,800
2025-04-16	56,480.36	57,498.86	54,813.72	56,480.36	13,012.78	476,800
2025-04-15	58,332.17	58,980.31	55,369.27	56,017.40	12,906.12	2,700,400
2025-04-14	62,683.94	62,683.94	58,424.76	59,535.85	13,716.75	1,016,400
2025-04-11	55,554.45	60,183.99	54,443.36	60,183.99	13,866.08	4,388,000
2025-04-10	58,517.35	58,517.35	57,221.08	58,517.35	13,482.09	1,328,800
2025-04-09	54,721.13	54,721.13	54,721.13	54,721.13	12,607.46	98,400
2025-04-08	58,795.13	58,795.13	58,795.13	58,795.13	13,546.09	360,400
2025-04-04	63,146.89	63,146.89	63,146.89	63,146.89	14,548.72	451,600
2025-04-03	67,869.02	68,517.16	67,869.02	67,869.02	15,636.67	701,600
2025-04-02	73,517.05	73,980.01	72,591.15	72,961.51	16,809.95	348,800
2025-04-01	72,405.97	73,424.46	72,035.60	73,424.46	16,916.61	1,047,600
2025-03-31	76,850.32	77,591.05	72,313.38	73,146.70	16,852.62	1,212,000
2025-03-28	76,942.91	78,609.55	76,572.55	77,683.64	17,897.91	476,800
2025-03-27	78,702.14	78,702.14	76,479.96	76,479.96	17,620.59	594,800
2025-03-26	80,461.36	80,461.36	77,868.82	78,609.55	18,111.23	386,400
2025-03-25	73,702.23	78,794.73	73,702.23	78,794.73	18,153.90	3,301,600
2025-03-24	73,609.65	73,702.23	72,683.73	73,702.23	16,980.61	148,000
2025-03-21	74,072.60	74,072.60	72,220.78	73,702.23	16,980.61	132,400
2025-03-20	73,146.70	74,072.60	71,757.83	74,072.60	17,065.94	212,800
2025-03-19	74,535.55	74,535.55	72,220.78	73,146.70	16,852.62	554,000
2025-03-18	71,480.05	74,535.55	70,368.97	74,072.60	17,065.94	626,400
2025-03-17	73,794.83	73,794.83	70,368.97	71,387.47	16,447.30	796,800
2025-03-14	73,331.88	74,905.91	72,128.20	73,794.83	17,001.94	635,600
2025-03-13	75,646.64	75,924.41	70,368.97	73,239.28	16,873.95	1,389,600
2025-03-12	76,109.59	77,313.27	75,461.46	75,646.64	17,428.59	570,400
2025-03-11	75,461.46	76,850.32	74,998.51	76,109.59	17,535.25	552,000
2025-03-10	76,665.14	77,405.87	74,998.51	76,109.59	17,535.25	707,200
2025-03-07	78,054.00	78,702.14	75,924.41	76,479.96	17,620.59	738,400
2025-03-06	77,961.41	80,276.18	77,683.64	77,868.82	17,940.57	621,200
2025-03-05	77,776.23	78,609.55	77,220.69	77,776.23	17,919.24	301,600
2025-03-04	77,683.64	79,072.50	77,498.45	77,591.05	17,876.57	751,600
2025-03-03	78,609.55	79,072.50	77,498.45	77,961.41	17,961.90	547,200
2025-02-28	77,405.87	78,239.18	74,998.51	77,776.23	17,919.24	806,000
2025-02-27	79,628.05	79,628.05	75,739.23	77,313.27	17,812.58	1,438,400
2025-02-26	80,091.00	81,942.81	78,516.95	79,628.05	18,345.89	971,200
2025-02-25	80,924.31	80,924.31	78,702.14	79,628.05	18,345.89	642,400
2025-02-24	80,553.95	80,924.31	78,331.77	80,924.31	18,644.54	1,033,200
2025-02-21	80,183.59	81,665.04	78,794.73	80,091.00	18,452.55	854,400
2025-02-20	77,313.27	80,091.00	76,942.91	79,998.41	18,431.22	1,174,400
2025-02-19	79,165.09	79,350.27	76,109.59	77,498.45	17,855.24	972,400
2025-02-18	74,072.60	78,702.14	74,072.60	78,609.55	18,111.23	950,000
2025-02-17	75,739.23	77,776.23	72,776.33	74,072.60	17,065.94	1,880,400
2025-02-14	73,887.41	76,387.37	73,146.70	74,998.51	17,279.27	1,068,000
2025-02-13	68,054.20	72,313.38	67,128.30	72,313.38	16,660.63	2,474,800
2025-02-12	64,072.80	68,054.20	64,072.80	67,591.25	15,572.67	1,042,800

← NewerPage 7 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.