ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 15,950
+1,000 (6.69%)
At close: Oct 31, 2025
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,500.00 | 15,950.00 | 15,400.00 | 15,950.00 | 15,950.00 | 6.69% | 163,819 |
| Oct 30, 2025 | 15,300.00 | 15,300.00 | 14,350.00 | 14,950.00 | 14,950.00 | -0.33% | 5,500 |
| Oct 29, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.63% | 107 |
| Oct 28, 2025 | 13,950.00 | 14,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.43% | 801 |
| Oct 27, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 6,440 |
| Oct 24, 2025 | 14,000.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 3.57% | 1,750 |
| Oct 23, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -2.10% | 4,799 |
| Oct 22, 2025 | 14,000.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | 4.38% | 6,120 |
| Oct 21, 2025 | 13,950.00 | 13,950.00 | 13,500.00 | 13,700.00 | 13,700.00 | -1.79% | 6,053 |
| Oct 20, 2025 | 14,300.00 | 14,300.00 | 13,950.00 | 13,950.00 | 13,950.00 | -7.00% | 19,150 |
| Oct 17, 2025 | 15,300.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 11,600 |
| Oct 16, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 603 |
| Oct 15, 2025 | 15,600.00 | 15,600.00 | 14,700.00 | 15,000.00 | 15,000.00 | -4.76% | 6,516 |
| Oct 14, 2025 | 15,100.00 | 15,800.00 | 14,700.00 | 15,750.00 | 15,750.00 | 4.65% | 17,308 |
| Oct 13, 2025 | 15,550.00 | 16,550.00 | 14,500.00 | 15,050.00 | 15,050.00 | -3.22% | 4,905 |
| Oct 10, 2025 | 14,500.00 | 15,550.00 | 14,500.00 | 15,550.00 | 15,550.00 | 5.42% | 16,949 |
| Oct 9, 2025 | 14,500.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,750.00 | 1.72% | 19,100 |
| Oct 8, 2025 | 14,500.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 6,401 |
| Oct 7, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.36% | 8,858 |
| Oct 6, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.73% | 16,579 |
| Oct 3, 2025 | 14,450.00 | 14,500.00 | 14,450.00 | 14,450.00 | 14,450.00 | - | 10,050 |
| Oct 2, 2025 | 14,950.00 | 15,000.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.03% | 10,428 |
| Oct 1, 2025 | 14,450.00 | 14,800.00 | 14,450.00 | 14,750.00 | 14,750.00 | 2.08% | 20,254 |
| Sep 30, 2025 | 15,000.00 | 15,000.00 | 14,400.00 | 14,450.00 | 14,450.00 | -3.67% | 37,300 |
| Sep 29, 2025 | 14,850.00 | 15,000.00 | 14,650.00 | 15,000.00 | 15,000.00 | 0.67% | 20,180 |
| Sep 26, 2025 | 15,000.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | -1.97% | 16,750 |
| Sep 25, 2025 | 14,900.00 | 15,600.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2.01% | 5,733 |
| Sep 24, 2025 | 14,700.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 1.02% | 6,714 |
| Sep 23, 2025 | 14,600.00 | 15,400.00 | 14,600.00 | 14,750.00 | 14,750.00 | -2.32% | 11,913 |
| Sep 22, 2025 | 15,200.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | -0.66% | 14,095 |
| Sep 19, 2025 | 15,000.00 | 15,850.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2.36% | 8,516 |
| Sep 18, 2025 | 14,600.00 | 15,000.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1.02% | 22,228 |
| Sep 17, 2025 | 14,600.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 36,770 |
| Sep 16, 2025 | 15,050.00 | 15,500.00 | 14,650.00 | 14,800.00 | 14,800.00 | -4.82% | 85,148 |
| Sep 15, 2025 | 16,150.00 | 16,300.00 | 15,550.00 | 15,550.00 | 15,550.00 | -6.89% | 153,647 |
| Sep 12, 2025 | 15,800.00 | 16,700.00 | 15,800.00 | 16,700.00 | 16,700.00 | - | 31,223 |
| Sep 11, 2025 | 16,600.00 | 16,700.00 | 15,700.00 | 16,700.00 | 16,700.00 | - | 25,100 |
| Sep 10, 2025 | 16,900.00 | 16,900.00 | 15,800.00 | 16,700.00 | 16,700.00 | - | 40,133 |
| Sep 9, 2025 | 16,450.00 | 16,700.00 | 15,150.00 | 16,700.00 | 16,700.00 | 5.03% | 85,992 |
| Sep 8, 2025 | 14,900.00 | 15,900.00 | 14,900.00 | 15,900.00 | 15,900.00 | 6.71% | 167,497 |
| Sep 5, 2025 | 13,950.00 | 14,900.00 | 13,950.00 | 14,900.00 | 14,900.00 | 6.81% | 164,577 |
| Sep 4, 2025 | 13,950.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | - | 23,260 |
| Sep 3, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,950.00 | 13,950.00 | -0.36% | 20,055 |
| Aug 29, 2025 | 14,000.00 | 14,550.00 | 13,100.00 | 14,000.00 | 14,000.00 | -0.36% | 83,819 |
| Aug 28, 2025 | 14,200.00 | 14,400.00 | 13,600.00 | 14,050.00 | 14,050.00 | - | 17,558 |
| Aug 27, 2025 | 14,400.00 | 14,600.00 | 13,600.00 | 14,050.00 | 14,050.00 | 0.36% | 67,260 |
| Aug 26, 2025 | 14,100.00 | 14,100.00 | 13,550.00 | 14,000.00 | 14,000.00 | 1.82% | 37,583 |
| Aug 25, 2025 | 14,050.00 | 14,050.00 | 13,300.00 | 13,750.00 | 13,750.00 | 4.56% | 164,455 |
| Aug 22, 2025 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 6.91% | 102,611 |
| Aug 21, 2025 | 11,650.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 6.96% | 120,717 |