Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	63,887.62	64,998.71	63,702.43	64,350.57	14,826.04	259,200
2025-02-10	64,813.52	65,183.89	63,517.25	63,887.62	14,719.37	812,800
2025-02-07	68,239.38	68,424.56	64,350.57	65,183.89	15,018.03	1,384,000
2025-02-06	68,424.56	68,424.56	66,017.20	67,498.66	15,551.34	750,000
2025-02-05	64,628.34	68,517.16	64,628.34	67,498.66	15,551.34	1,129,600
2025-02-04	60,832.12	64,720.93	60,832.12	64,628.34	14,890.03	2,078,800
2025-02-03	64,906.11	64,906.11	60,554.35	60,554.35	13,951.41	2,760,000
2025-01-24	65,183.89	65,554.25	64,257.98	65,091.30	14,996.70	543,200
2025-01-23	63,054.30	66,202.38	63,054.30	65,183.89	15,018.03	1,384,400
2025-01-22	64,350.57	64,813.52	62,128.39	62,961.71	14,506.05	1,685,200
2025-01-21	59,721.03	62,035.80	58,332.17	62,035.80	14,292.73	1,724,800
2025-01-20	57,961.81	58,054.40	56,480.36	58,054.40	13,375.43	2,011,600
2025-01-17	50,091.59	54,258.18	50,091.59	54,258.18	12,500.80	2,337,200
2025-01-16	50,276.78	50,832.32	49,258.28	50,739.73	11,690.17	529,600
2025-01-15	49,813.82	50,276.78	49,536.05	50,276.78	11,583.51	336,800
2025-01-14	49,073.10	51,295.27	48,887.91	49,906.41	11,498.18	1,066,000
2025-01-13	48,887.91	49,906.41	48,147.19	49,165.69	11,327.52	454,400
2025-01-10	49,073.10	49,073.10	47,684.23	48,610.14	11,199.52	192,800
2025-01-09	48,610.14	49,536.05	48,054.60	48,887.91	11,263.52	290,400
2025-01-08	48,887.91	49,999.00	48,610.14	48,610.14	11,199.52	233,200
2025-01-07	47,962.01	50,739.73	47,776.83	48,887.91	11,263.52	1,638,000
2025-01-06	48,610.14	49,813.82	46,295.38	47,684.23	10,986.20	913,600
2025-01-03	47,869.42	48,795.32	47,591.64	48,795.32	11,242.19	366,800
2025-01-02	49,813.82	49,906.41	47,313.87	48,147.19	11,092.86	1,342,400
2024-12-31	50,924.91	50,924.91	49,813.82	49,813.82	11,476.85	192,000
2024-12-30	48,887.91	51,295.27	48,332.37	50,832.32	11,711.50	1,190,800
2024-12-27	49,073.10	49,073.10	47,962.01	48,332.37	11,135.53	331,600
2024-12-26	49,999.00	49,999.00	48,795.32	49,258.28	11,348.85	327,600
2024-12-25	49,350.87	50,739.73	49,073.10	49,999.00	11,519.51	785,600
2024-12-24	47,684.23	49,536.05	47,684.23	49,350.87	11,370.18	868,800
2024-12-23	48,702.73	48,702.73	47,591.64	47,591.64	10,964.87	430,800
2024-12-20	48,147.19	48,980.51	47,776.83	48,702.73	11,220.86	336,800
2024-12-19	47,406.46	48,332.37	47,221.28	48,054.60	11,071.53	284,000
2024-12-18	47,684.23	48,610.14	47,684.23	48,332.37	11,135.53	110,800
2024-12-17	48,517.55	48,795.32	47,776.83	47,962.01	11,050.20	254,400
2024-12-16	48,147.19	49,073.10	47,406.46	48,610.14	11,199.52	409,200
2024-12-13	49,350.87	49,350.87	48,147.19	48,147.19	11,092.86	282,400
2024-12-12	48,517.55	49,721.23	48,517.55	49,350.87	11,370.18	463,600
2024-12-11	47,684.23	48,517.55	47,684.23	48,424.96	11,156.86	453,200
2024-12-10	48,147.19	48,147.19	47,499.05	47,499.05	10,943.54	233,600
2024-12-09	48,332.37	49,073.10	47,684.23	48,147.19	11,092.86	144,400
2024-12-06	47,221.28	48,702.73	46,758.33	48,147.19	11,092.86	396,400
2024-12-05	46,850.92	47,313.87	46,480.55	47,128.69	10,858.21	409,600
2024-12-04	46,850.92	47,313.87	46,295.38	46,758.33	10,772.88	195,200
2024-12-03	45,832.42	47,499.05	45,832.42	47,128.69	10,858.21	499,200
2024-12-02	45,184.29	45,832.42	43,980.61	45,786.13	10,548.89	289,600
2024-11-29	45,369.47	45,739.83	44,999.11	45,184.29	10,410.22	151,600
2024-11-28	44,721.33	45,925.01	44,721.33	45,369.47	10,452.89	240,400
2024-11-27	42,730.63	45,508.35	42,730.63	44,721.33	10,303.56	563,200
2024-11-26	43,332.47	43,332.47	42,591.75	42,638.04	9,823.58	543,200
2024-11-25	44,165.79	44,165.79	42,962.11	43,332.47	9,983.58	217,600
2024-11-22	43,795.43	43,795.43	42,591.75	42,684.34	9,834.25	315,200
2024-11-21	43,517.65	43,980.61	42,869.52	43,795.43	10,090.24	207,600
2024-11-20	43,980.61	43,980.61	42,962.11	42,962.11	9,898.25	177,600
2024-11-19	42,175.09	45,091.70	41,526.95	43,888.02	10,111.57	818,000
2024-11-18	42,128.79	42,175.09	41,295.47	42,175.09	9,716.92	556,000
2024-11-15	42,915.81	43,054.70	42,128.79	42,499.15	9,791.58	398,000
2024-11-14	43,749.13	44,073.20	42,869.52	43,332.47	9,983.58	482,800
2024-11-13	43,008.40	43,517.65	42,128.79	43,332.47	9,983.58	560,800
2024-11-12	42,591.75	43,425.06	42,128.79	43,008.40	9,908.91	686,000

← NewerPage 8 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.