ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 13,750
+600 (4.56%)
At close: Aug 25, 2025
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |