ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 16,850
-50 (-0.30%)
At close: Feb 27, 2026
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16,300.00 | 16,900.00 | 16,300.00 | 16,700.00 | 16,700.00 | -0.89% | 6,596 |
| Feb 27, 2026 | 16,550.00 | 16,900.00 | 16,350.00 | 16,850.00 | 16,850.00 | -0.30% | 42,664 |
| Feb 26, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 5,910 |
| Feb 25, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.74% | 10,231 |
| Feb 24, 2026 | 16,900.00 | 17,400.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.78% | 35,610 |
| Feb 23, 2026 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 19,113 |
| Feb 13, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 4.29% | 1,590 |
| Feb 12, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.83% | 19,803 |
| Feb 11, 2026 | 16,500.00 | 17,100.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.50% | 10,331 |
| Feb 10, 2026 | 17,200.00 | 17,200.00 | 16,300.00 | 16,700.00 | 16,700.00 | -4.02% | 68,552 |
| Feb 9, 2026 | 18,000.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | -2.52% | 7,914 |
| Feb 6, 2026 | 19,800.00 | 19,800.00 | 17,800.00 | 17,850.00 | 17,850.00 | -3.77% | 163,510 |
| Feb 5, 2026 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 6.92% | 24,314 |
| Feb 4, 2026 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 6.77% | 15,653 |
| Feb 3, 2026 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 6.91% | 37,645 |
| Feb 2, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 6.67% | 62,409 |
| Jan 30, 2026 | 14,350.00 | 14,350.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.70% | 335 |
| Jan 29, 2026 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 3.24% | 401 |
| Jan 28, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -4.47% | 11,200 |
| Jan 27, 2026 | 14,450.00 | 14,550.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 6,535 |
| Jan 26, 2026 | 14,050.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1.39% | 9,800 |
| Jan 23, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 20,700 |
| Jan 22, 2026 | 14,650.00 | 14,850.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.71% | 2,902 |
| Jan 21, 2026 | 14,100.00 | 14,650.00 | 14,000.00 | 14,650.00 | 14,650.00 | 1.38% | 20,200 |
| Jan 20, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.35% | 19,500 |
| Jan 19, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2.13% | 7,589 |
| Jan 16, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.08% | 6,100 |
| Jan 15, 2026 | 14,400.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | - | 11,879 |
| Jan 14, 2026 | 14,450.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 13,968 |
| Jan 13, 2026 | 14,200.00 | 14,550.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2.11% | 9,911 |
| Jan 12, 2026 | 13,350.00 | 14,200.00 | 13,350.00 | 14,200.00 | 14,200.00 | 2.90% | 4,820 |
| Jan 9, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 7,802 |
| Jan 8, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 12,600 |
| Jan 7, 2026 | 13,600.00 | 14,050.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 22,700 |
| Jan 6, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 3,601 |
| Jan 5, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 2,100 |
| Dec 31, 2025 | 13,950.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,900.00 | - | 8,500 |
| Dec 30, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 10,700 |
| Dec 29, 2025 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.36% | 400 |
| Dec 26, 2025 | 14,250.00 | 14,250.00 | 13,000.00 | 14,050.00 | 14,050.00 | 2.55% | 4,701 |
| Dec 25, 2025 | 14,100.00 | 14,500.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.84% | 3,300 |
| Dec 24, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 3,403 |
| Dec 23, 2025 | 14,150.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.35% | 6,300 |
| Dec 22, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.35% | 106 |
| Dec 19, 2025 | 14,200.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 1,600 |
| Dec 18, 2025 | 14,250.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.35% | 2,901 |
| Dec 17, 2025 | 14,000.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | -0.35% | 2,601 |
| Dec 16, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 7,200 |
| Dec 15, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.69% | 21,000 |
| Dec 12, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 350 |