ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 15,100
0.00 (0.00%)
At close: Apr 29, 2026
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 14,050.00 | 14,400.00 | 14,050.00 | 14,200.00 | 14,200.00 | -5.96% | 145,750 |
| Apr 29, 2026 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | -2.89% | 559 |
| Apr 28, 2026 | 15,000.00 | 15,550.00 | 13,950.00 | 15,550.00 | 15,550.00 | 3.67% | 1,700 |
| Apr 24, 2026 | 15,150.00 | 15,200.00 | 14,850.00 | 15,000.00 | 15,000.00 | -2.91% | 10,202 |
| Apr 23, 2026 | 15,800.00 | 15,800.00 | 15,200.00 | 15,450.00 | 15,450.00 | -2.52% | 9,500 |
| Apr 22, 2026 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 0.32% | 100 |
| Apr 21, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 2,001 |
| Apr 20, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1.27% | 6,211 |
| Apr 17, 2026 | 15,750.00 | 15,850.00 | 15,100.00 | 15,700.00 | 15,700.00 | -0.63% | 3,700 |
| Apr 16, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 10,310 |
| Apr 15, 2026 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | 0.32% | 1,301 |
| Apr 14, 2026 | 15,600.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.63% | 5,817 |
| Apr 13, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.32% | 500 |
| Apr 10, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.94% | 14,693 |
| Apr 9, 2026 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | - | 300 |
| Apr 8, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 2.90% | 1,600 |
| Apr 7, 2026 | 15,650.00 | 15,650.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 700 |
| Apr 6, 2026 | 15,100.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | - | 1,200 |
| Apr 3, 2026 | 15,750.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 5,100 |
| Apr 2, 2026 | 16,100.00 | 16,500.00 | 15,700.00 | 15,700.00 | 15,700.00 | -4.85% | 13,200 |
| Apr 1, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | - | 3,600 |
| Mar 31, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 10,600 |
| Mar 30, 2026 | 17,000.00 | 17,000.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1.85% | 13,201 |
| Mar 27, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.70% | 5,100 |
| Mar 26, 2026 | 16,050.00 | 16,650.00 | 15,800.00 | 16,650.00 | 16,650.00 | 3.74% | 4,900 |
| Mar 25, 2026 | 16,000.00 | 16,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 1,918 |
| Mar 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1,202 |
| Mar 23, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 3,205 |
| Mar 20, 2026 | 16,050.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 6,800 |
| Mar 19, 2026 | 16,600.00 | 16,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.19% | 3,200 |
| Mar 17, 2026 | 16,200.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 4.38% | 400 |
| Mar 16, 2026 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.90% | 3,408 |
| Mar 12, 2026 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 2.15% | 398 |
| Mar 11, 2026 | 15,900.00 | 16,850.00 | 15,900.00 | 16,300.00 | 16,300.00 | 2.84% | 7,452 |
| Mar 10, 2026 | 15,850.00 | 15,900.00 | 15,800.00 | 15,850.00 | 15,850.00 | 0.63% | 10,701 |
| Mar 9, 2026 | 16,000.00 | 16,000.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 43,360 |
| Mar 6, 2026 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2.42% | 2,301 |
| Mar 5, 2026 | 16,950.00 | 16,950.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2.48% | 1,200 |
| Mar 4, 2026 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | -5.29% | 6,504 |
| Mar 3, 2026 | 16,700.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 1.80% | 6,605 |
| 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 |