ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 15,200
+350 (2.36%)
At close: Sep 19, 2025
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 11,300.00 | 11,750.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 27,734 |
| Aug 19, 2025 | 11,350.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.44% | 9,756 |
| Aug 18, 2025 | 11,300.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 4,574 |
| Aug 15, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 2,507 |
| Aug 14, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,400.00 | 11,400.00 | 2.24% | 11,595 |
| Aug 13, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,150.00 | 11,150.00 | -2.19% | 8,900 |
| Aug 12, 2025 | 11,350.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 3.64% | 10,101 |
| Aug 11, 2025 | 10,800.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2.33% | 7,959 |
| Aug 8, 2025 | 10,700.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,750.00 | - | 17,500 |
| Aug 7, 2025 | 11,200.00 | 11,200.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.94% | 14,311 |
| Aug 6, 2025 | 10,650.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 5,900 |
| Aug 5, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 5,910 |
| Aug 4, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 4,800 |
| Aug 1, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.47% | 7,014 |
| Jul 31, 2025 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2.93% | 6,919 |
| Jul 30, 2025 | 10,200.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 7,675 |
| Jul 29, 2025 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.96% | 4,614 |
| Jul 28, 2025 | 10,450.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | - | 22,636 |
| Jul 25, 2025 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 9,361 |
| Jul 24, 2025 | 10,400.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.48% | 26,608 |
| Jul 23, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2.46% | 17,288 |
| Jul 22, 2025 | 10,450.00 | 10,450.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.00% | 9,291 |
| Jul 21, 2025 | 10,500.00 | 10,850.00 | 10,050.00 | 10,050.00 | 10,050.00 | -7.10% | 39,243 |
| Jul 18, 2025 | 10,727.27 | 11,000.00 | 10,727.27 | 10,818.18 | 10,363.64 | 0.85% | 31,716 |
| Jul 17, 2025 | 10,681.82 | 10,727.27 | 10,590.91 | 10,727.27 | 10,276.55 | 0.43% | 53,575 |
| Jul 16, 2025 | 10,727.27 | 10,727.27 | 10,636.36 | 10,681.82 | 10,233.00 | 0.43% | 16,297 |
| Jul 15, 2025 | 10,545.46 | 10,636.36 | 10,454.55 | 10,636.36 | 10,189.46 | 1.74% | 43,677 |
| Jul 14, 2025 | 10,545.46 | 10,545.46 | 10,363.64 | 10,454.55 | 10,015.28 | -0.43% | 38,212 |
| Jul 11, 2025 | 10,545.46 | 10,545.46 | 10,454.55 | 10,500.00 | 10,058.82 | 0.43% | 28,974 |
| Jul 10, 2025 | 10,727.27 | 10,727.27 | 10,454.55 | 10,454.55 | 10,015.28 | 0.88% | 27,919 |