ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 10,600
+50 (0.47%)
At close: Aug 1, 2025
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 10,363.64 | 10,500.00 | 10,363.64 | 10,363.64 | 9,928.19 | 0.88% | 44,333 |
| Jul 8, 2025 | 10,090.91 | 10,409.09 | 10,000.00 | 10,272.73 | 9,841.10 | -1.74% | 9,257 |
| Jul 7, 2025 | 10,000.00 | 10,454.55 | 10,000.00 | 10,454.55 | 10,015.28 | 4.55% | 8,803 |
| Jul 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,579.83 | - | 666 |
| Jul 3, 2025 | 9,727.27 | 10,090.91 | 9,727.27 | 10,000.00 | 9,579.83 | 3.29% | 15,750 |
| Jul 2, 2025 | 9,636.36 | 9,681.82 | 9,545.46 | 9,681.82 | 9,275.02 | -0.47% | 1,874 |
| Jul 1, 2025 | 9,727.27 | 9,727.27 | 9,636.36 | 9,727.27 | 9,318.56 | - | 13,090 |
| Jun 30, 2025 | 9,727.27 | 9,727.27 | 9,727.27 | 9,727.27 | 9,318.56 | -0.93% | 880 |
| Jun 27, 2025 | 9,818.18 | 9,818.18 | 9,818.18 | 9,818.18 | 9,405.65 | - | 111 |
| Jun 25, 2025 | 9,636.36 | 9,818.18 | 9,545.46 | 9,818.18 | 9,405.65 | - | 7,590 |
| Jun 24, 2025 | 9,863.64 | 9,863.64 | 9,545.46 | 9,818.18 | 9,405.65 | -0.46% | 23,964 |
| Jun 23, 2025 | 9,863.64 | 9,863.64 | 9,863.64 | 9,863.64 | 9,449.20 | 1.88% | 220 |
| Jun 20, 2025 | 9,772.73 | 10,227.27 | 9,590.91 | 9,681.82 | 9,275.02 | -0.93% | 1,980 |
| Jun 19, 2025 | 9,772.73 | 9,772.73 | 9,772.73 | 9,772.73 | 9,362.11 | -0.46% | 6,490 |
| Jun 18, 2025 | 9,681.82 | 9,863.64 | 9,636.36 | 9,818.18 | 9,405.65 | -0.46% | 25,213 |
| Jun 17, 2025 | 9,772.73 | 10,136.36 | 9,772.73 | 9,863.64 | 9,449.20 | -2.69% | 1,925 |
| Jun 16, 2025 | 10,000.00 | 10,181.82 | 9,590.91 | 10,136.36 | 9,710.47 | -1.33% | 17,820 |
| Jun 13, 2025 | 10,045.46 | 10,272.73 | 10,000.00 | 10,272.73 | 9,841.10 | - | 1,650 |
| Jun 12, 2025 | 10,000.00 | 10,272.73 | 9,954.55 | 10,272.73 | 9,841.10 | - | 33,127 |
| Jun 11, 2025 | 10,000.00 | 10,272.73 | 10,000.00 | 10,272.73 | 9,841.10 | -0.44% | 7,370 |
| Jun 10, 2025 | 10,090.91 | 10,318.18 | 10,090.91 | 10,318.18 | 9,884.65 | 2.25% | 550 |
| Jun 9, 2025 | 10,045.46 | 10,227.27 | 10,045.46 | 10,090.91 | 9,666.92 | -2.63% | 14,850 |
| Jun 6, 2025 | 10,363.64 | 10,363.64 | 10,000.00 | 10,363.64 | 9,928.19 | -2.15% | 12,353 |
| Jun 5, 2025 | 10,454.55 | 10,590.91 | 10,454.55 | 10,590.91 | 10,145.91 | 1.75% | 2,530 |
| Jun 4, 2025 | 10,000.00 | 10,409.09 | 10,000.00 | 10,409.09 | 9,971.73 | 5.05% | 5,093 |
| Jun 3, 2025 | 9,863.64 | 10,000.00 | 9,863.64 | 9,909.09 | 9,492.74 | -1.80% | 9,171 |
| Jun 2, 2025 | 10,181.82 | 10,318.18 | 10,090.91 | 10,090.91 | 9,666.92 | -3.48% | 6,490 |
| May 30, 2025 | 10,409.09 | 10,590.91 | 10,181.82 | 10,454.55 | 10,015.28 | - | 5,292 |
| May 29, 2025 | 10,318.18 | 10,454.55 | 10,272.73 | 10,454.55 | 10,015.28 | 1.32% | 17,270 |
| May 28, 2025 | 10,136.36 | 10,363.64 | 10,136.36 | 10,318.18 | 9,884.65 | -1.30% | 384,705 |
| May 27, 2025 | 10,590.91 | 10,590.91 | 9,863.64 | 10,454.55 | 10,015.28 | - | 686 |
| May 26, 2025 | 10,500.00 | 10,500.00 | 10,227.27 | 10,454.55 | 10,015.28 | -0.86% | 4,401 |
| May 23, 2025 | 10,227.27 | 10,545.46 | 10,227.27 | 10,545.46 | 10,102.37 | - | 4,290 |