Tay Ninh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	39,351.07	41,619.54	39,351.07	41,619.54	9,588.93	744,000
2024-11-08	38,101.09	39,258.48	37,962.21	38,934.41	8,970.29	355,600
2024-11-07	38,425.16	38,702.93	37,221.48	38,147.39	8,788.96	1,349,600
2024-11-06	37,082.59	38,888.11	37,036.30	38,193.68	8,799.63	659,200
2024-11-05	37,499.25	37,684.43	36,712.23	37,267.78	8,586.30	80,000
2024-11-04	37,962.21	37,962.21	36,110.39	37,499.25	8,639.63	433,600
2024-11-01	38,101.09	38,101.09	37,128.89	37,869.62	8,724.96	206,400
2024-10-31	37,869.62	38,101.09	37,499.25	38,101.09	8,778.29	152,400
2024-10-30	38,286.27	38,841.82	37,314.07	37,869.62	8,724.96	438,400
2024-10-29	38,934.41	39,304.77	38,054.80	38,332.57	8,831.62	183,600
2024-10-28	40,138.09	40,138.09	38,239.98	38,286.27	8,820.96	601,200
2024-10-25	39,397.36	39,721.43	38,147.39	39,721.43	9,151.61	235,200
2024-10-24	39,721.43	39,814.02	38,934.41	39,721.43	9,151.61	212,800
2024-10-23	39,536.25	40,554.75	39,397.36	39,814.02	9,172.94	602,000
2024-10-22	39,489.95	39,814.02	39,073.30	39,536.25	9,108.95	339,600
2024-10-21	40,091.79	40,091.79	38,934.41	39,489.95	9,098.28	396,400
2024-10-18	38,980.71	40,276.98	38,888.11	39,814.02	9,172.94	342,400
2024-10-17	39,258.48	39,814.02	38,610.34	38,888.11	8,959.62	222,400
2024-10-16	40,647.34	40,647.34	38,702.93	39,212.18	9,034.28	758,800
2024-10-15	41,110.29	41,110.29	39,814.02	40,276.98	9,279.61	526,400
2024-10-14	38,517.75	38,610.34	37,221.48	38,610.34	8,895.62	1,848,400
2024-10-11	36,110.39	36,110.39	36,064.10	36,110.39	8,319.65	108,000
2024-10-10	36,110.39	36,110.39	35,647.44	35,878.91	8,266.32	211,200
2024-10-09	36,064.10	36,110.39	35,832.62	36,110.39	8,319.65	36,400
2024-10-08	36,434.46	36,434.46	34,814.12	35,832.62	8,255.65	528,800
2024-10-07	36,388.16	36,388.16	35,740.03	36,388.16	8,383.64	122,800
2024-10-04	36,665.94	36,665.94	36,573.35	36,573.35	8,426.31	149,200
2024-10-03	36,943.71	37,314.07	36,110.39	37,314.07	8,596.97	916,800
2024-10-02	36,295.57	37,730.73	35,786.32	36,758.53	8,468.97	473,200
2024-10-01	37,314.07	37,314.07	35,647.44	36,202.98	8,340.98	504,800
2024-09-30	36,573.35	36,573.35	36,110.39	36,110.39	8,319.65	150,400
2024-09-27	36,758.53	36,851.12	36,202.98	36,573.35	8,426.31	119,200
2024-09-26	36,248.24	36,610.27	36,157.73	36,202.98	8,133.62	132,000
2024-09-25	36,474.50	36,474.50	34,528.59	36,202.98	8,133.62	58,800
2024-09-24	35,840.95	36,248.24	35,750.45	36,112.48	8,113.29	68,400
2024-09-23	36,655.52	36,655.52	35,931.46	36,112.48	8,113.29	2,400
2024-09-20	36,746.03	37,108.06	36,202.98	36,202.98	8,133.62	16,800
2024-09-19	36,202.98	36,610.27	35,750.45	36,610.27	8,225.13	148,800
2024-09-18	36,202.98	37,108.06	36,112.48	36,202.98	8,133.62	542,000
2024-09-17	36,429.25	36,429.25	35,931.46	36,157.73	8,123.46	38,400
2024-09-16	36,202.98	36,202.98	35,931.46	35,931.46	8,072.62	66,000
2024-09-13	35,795.70	35,795.70	35,750.45	35,750.45	8,031.95	17,600
2024-09-12	36,202.98	36,202.98	35,931.46	35,931.46	8,072.62	10,000
2024-09-11	36,248.24	36,248.24	35,886.21	36,202.98	8,133.62	44,800
2024-09-10	36,700.77	37,198.57	36,202.98	36,202.98	8,133.62	1,255,600
2024-09-09	36,157.73	36,655.52	35,840.95	36,655.52	8,235.29	98,000
2024-09-06	35,569.43	35,569.43	35,569.43	35,569.43	7,991.28	2,000
2024-09-05	35,569.43	35,569.43	35,297.91	35,433.67	7,960.78	31,200
2024-09-04	37,062.80	37,062.80	35,343.16	35,388.41	7,950.62	8,400
2024-08-30	35,569.43	36,021.97	35,569.43	36,021.97	8,092.96	16,800
2024-08-29	35,659.94	35,705.19	35,569.43	35,569.43	7,991.28	18,800
2024-08-28	35,026.39	35,750.45	34,890.63	35,614.68	8,001.45	70,000
2024-08-27	34,438.09	34,845.37	34,438.09	34,845.37	7,828.61	39,600
2024-08-26	35,931.46	35,931.46	34,845.37	34,845.37	7,828.61	12,000
2024-08-23	34,845.37	34,845.37	34,845.37	34,845.37	7,828.61	38,400
2024-08-22	34,845.37	34,845.37	34,845.37	34,845.37	7,828.61	87,600
2024-08-21	34,845.37	34,935.88	34,845.37	34,845.37	7,828.61	20,800
2024-08-20	35,207.40	35,207.40	34,845.37	34,845.37	7,828.61	35,600
2024-08-19	34,890.63	34,890.63	34,483.34	34,845.37	7,828.61	67,600
2024-08-16	34,030.80	34,890.63	34,030.80	34,890.63	7,838.78	49,600

← NewerPage 9 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.