ROX Key Holdings JSC (HOSE:TN1)
Vietnam · Delayed Price · Currency is VND 12,000
-700 (-5.51%)
At close: Sep 24, 2026
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12,700.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | -5.51% | 20,300 |
| Sep 23, 2026 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 1,000 |
| Sep 22, 2026 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 12,650.00 | 0.40% | 1,600 |
| Sep 21, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 200 |
| Sep 18, 2026 | 12,750.00 | 12,750.00 | 12,300.00 | 12,750.00 | 12,750.00 | -0.78% | 530 |
| Sep 17, 2026 | 12,500.00 | 12,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 4.47% | 1,115 |
| Sep 16, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 1,816 |
| Sep 15, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1.22% | 200 |
| Sep 14, 2026 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.81% | 900 |
| Sep 11, 2026 | 12,800.00 | 12,900.00 | 12,300.00 | 12,350.00 | 12,350.00 | -4.26% | 1,300 |
| Sep 10, 2026 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 2.38% | 600 |
| Sep 9, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 100 |
| Sep 8, 2026 | 12,500.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1.61% | 1,400 |
| Sep 7, 2026 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.88% | 371 |
| Sep 4, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 200 |
| Sep 3, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 101 |
| Aug 28, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.39% | 2,327 |
| Aug 27, 2026 | 13,200.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.15% | 1,401 |
| Aug 26, 2026 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 4.42% | 7,200 |
| Aug 25, 2026 | 13,409.09 | 13,409.09 | 13,000.00 | 13,000.00 | 12,545.45 | -0.69% | 6,490 |
| Aug 24, 2026 | 13,181.82 | 13,181.82 | 13,090.91 | 13,090.91 | 12,633.18 | - | 555 |
| Aug 21, 2026 | 13,090.91 | 13,090.91 | 13,000.00 | 13,090.91 | 12,633.18 | -0.69% | 3,520 |
| Aug 20, 2026 | 13,000.00 | 13,181.82 | 13,000.00 | 13,181.82 | 12,720.92 | 1.40% | 1,430 |
| Aug 19, 2026 | 13,090.91 | 13,090.91 | 12,727.27 | 13,000.00 | 12,545.45 | -0.69% | 1,650 |
| Aug 18, 2026 | 13,090.91 | 13,090.91 | 13,090.91 | 13,090.91 | 12,633.18 | -0.69% | 2,224 |
| Aug 17, 2026 | 13,181.82 | 13,181.82 | 13,181.82 | 13,181.82 | 12,720.92 | - | 220 |
| Aug 14, 2026 | 13,181.82 | 13,181.82 | 13,181.82 | 13,181.82 | 12,720.92 | - | 1,100 |
| Aug 13, 2026 | 13,181.82 | 13,318.18 | 13,045.46 | 13,181.82 | 12,720.92 | - | 1,651 |
| Aug 12, 2026 | 13,363.64 | 13,363.64 | 13,181.82 | 13,181.82 | 12,720.92 | 1.40% | 4,950 |
| Aug 11, 2026 | 13,045.46 | 13,090.91 | 13,000.00 | 13,000.00 | 12,545.45 | -2.72% | 10,139 |
| Aug 10, 2026 | 13,363.64 | 13,454.55 | 13,363.64 | 13,363.64 | 12,896.38 | - | 6,059 |
| Aug 7, 2026 | 13,454.55 | 13,454.55 | 13,181.82 | 13,363.64 | 12,896.38 | -1.34% | 332 |
| Aug 6, 2026 | 13,272.73 | 13,545.46 | 13,272.73 | 13,545.46 | 13,071.84 | 2.05% | 220 |
| Aug 5, 2026 | 13,000.00 | 13,909.09 | 13,000.00 | 13,272.73 | 12,808.65 | -2.67% | 1,773 |
| Aug 4, 2026 | 13,636.36 | 13,636.36 | 13,636.36 | 13,636.36 | 13,159.57 | - | 330 |
| Aug 3, 2026 | 13,000.00 | 13,636.36 | 13,000.00 | 13,636.36 | 13,159.57 | 6.38% | 2,421 |
| Jul 31, 2026 | 12,727.27 | 12,818.18 | 12,727.27 | 12,818.18 | 12,369.99 | 0.71% | 1,760 |
| Jul 30, 2026 | 12,727.27 | 12,727.27 | 12,727.27 | 12,727.27 | 12,282.26 | - | 220 |
| Jul 29, 2026 | 12,454.55 | 12,727.27 | 12,363.64 | 12,727.27 | 12,282.26 | 2.19% | 2,316 |
| Jul 28, 2026 | 12,454.55 | 12,454.55 | 12,454.55 | 12,454.55 | 12,019.07 | - | 1,650 |
| Jul 27, 2026 | 12,454.55 | 12,454.55 | 12,454.55 | 12,454.55 | 12,019.07 | -0.72% | 550 |
| Jul 24, 2026 | 12,545.46 | 12,545.46 | 12,545.46 | 12,545.46 | 12,106.80 | - | 110 |
| Jul 23, 2026 | 12,636.36 | 12,636.36 | 12,545.46 | 12,545.46 | 12,106.80 | -0.72% | 2,530 |
| Jul 22, 2026 | 12,727.27 | 12,727.27 | 12,545.46 | 12,636.36 | 12,194.53 | -0.71% | 2,310 |
| Jul 21, 2026 | 12,727.27 | 12,727.27 | 12,727.27 | 12,727.27 | 12,282.26 | -2.78% | 1,320 |
| Jul 17, 2026 | 13,181.82 | 13,181.82 | 13,090.91 | 13,090.91 | 12,633.18 | -0.69% | 772 |
| Jul 16, 2026 | 13,181.82 | 13,272.73 | 12,727.27 | 13,181.82 | 12,720.92 | - | 1,100 |
| Jul 15, 2026 | 13,272.73 | 13,272.73 | 13,181.82 | 13,181.82 | 12,720.92 | -1.36% | 1,430 |
| Jul 14, 2026 | 13,090.91 | 13,363.64 | 13,090.91 | 13,363.64 | 12,896.38 | 2.08% | 330 |
| Jul 13, 2026 | 13,090.91 | 13,090.91 | 13,090.91 | 13,090.91 | 12,633.18 | - | 110 |