ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 14,500
+700 (5.07%)
At close: Jun 11, 2026
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5.07% | 100 |
| Jun 9, 2026 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 1,900 |
| Jun 8, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3.70% | 100 |
| Jun 5, 2026 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.57% | 600 |
| Jun 3, 2026 | 13,350.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | -1.41% | 1,800 |
| Jun 2, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 200 |
| Jun 1, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 700 |
| May 28, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1.43% | 101 |
| May 27, 2026 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 1,806 |
| May 26, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.36% | 103 |
| May 25, 2026 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | -5.14% | 100 |
| May 21, 2026 | 13,800.00 | 14,600.00 | 13,800.00 | 14,600.00 | 14,600.00 | - | 4,000 |
| May 20, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3.55% | 105 |
| May 19, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 6.82% | 13,220 |
| May 18, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.71% | 128 |
| May 15, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 6,200 |
| May 14, 2026 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 7,300 |
| May 13, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.70% | 300 |
| May 12, 2026 | 14,250.00 | 14,250.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 1,500 |
| May 11, 2026 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 2,031 |
| May 8, 2026 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 3.57% | 2,255 |
| May 7, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 1,700 |
| May 6, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 13,012 |
| May 5, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 2,645 |
| 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 |