Thong Nhat Rubber JSC (HOSE:TNC)
Vietnam · Delayed Price · Currency is VND 28,800
-600 (-2.04%)
At close: Dec 3, 2025
Thong Nhat Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 6.08% | 110 |
| Dec 3, 2025 | 31,450.00 | 31,450.00 | 28,100.00 | 28,800.00 | 28,800.00 | -2.04% | 4,670 |
| Dec 2, 2025 | 29,350.00 | 31,550.00 | 29,350.00 | 29,400.00 | 29,400.00 | -6.81% | 1,901 |
| Nov 27, 2025 | 31,000.00 | 31,550.00 | 31,000.00 | 31,550.00 | 31,550.00 | 6.95% | 220 |
| Nov 26, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 3.51% | 203 |
| Nov 25, 2025 | 30,000.00 | 30,150.00 | 28,300.00 | 28,500.00 | 28,500.00 | 1.06% | 2,405 |
| Nov 24, 2025 | 29,900.00 | 30,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | -5.69% | 710 |
| Nov 20, 2025 | 28,200.00 | 29,900.00 | 28,200.00 | 29,900.00 | 29,900.00 | 6.22% | 1,002 |
| Nov 19, 2025 | 28,000.00 | 30,000.00 | 28,000.00 | 28,150.00 | 28,150.00 | -6.17% | 706 |
| Nov 18, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.23% | 100 |
| Nov 10, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 6.90% | 100 |
| Nov 6, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 3.39% | 201 |
| Nov 5, 2025 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.58% | 500 |
| Nov 4, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -6.56% | 201 |
| Nov 3, 2025 | 28,550.00 | 30,500.00 | 28,550.00 | 30,500.00 | 30,500.00 | - | 208 |
| Oct 31, 2025 | 28,500.00 | 30,500.00 | 28,500.00 | 30,500.00 | 30,500.00 | - | 500 |
| Oct 28, 2025 | 29,900.00 | 30,500.00 | 29,900.00 | 30,500.00 | 30,500.00 | 1.84% | 600 |
| Oct 24, 2025 | 29,950.00 | 29,950.00 | 27,100.00 | 29,950.00 | 29,950.00 | 6.96% | 4,610 |
| Oct 23, 2025 | 29,900.00 | 30,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.51% | 600 |
| Oct 22, 2025 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.17% | 205 |
| Oct 21, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 107 |
| Oct 20, 2025 | 27,800.00 | 30,500.00 | 27,800.00 | 30,000.00 | 30,000.00 | 1.69% | 1,500 |
| Oct 17, 2025 | 28,750.00 | 29,500.00 | 28,750.00 | 29,500.00 | 29,500.00 | -4.53% | 1,407 |
| Oct 16, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 4.04% | 100 |
| Oct 15, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 6.83% | 141 |
| Oct 14, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -6.71% | 1,200 |
| Oct 13, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -6.88% | 501 |
| Oct 10, 2025 | 29,850.00 | 32,000.00 | 29,800.00 | 32,000.00 | 32,000.00 | 3.56% | 1,300 |
| Oct 8, 2025 | 29,450.00 | 30,900.00 | 27,700.00 | 30,900.00 | 30,900.00 | 4.75% | 2,000 |
| Oct 7, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 100 |
| Oct 6, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.12% | 2,601 |
| Oct 3, 2025 | 28,100.00 | 30,450.00 | 28,100.00 | 30,450.00 | 30,450.00 | 1.67% | 400 |
| Oct 2, 2025 | 29,750.00 | 29,950.00 | 29,750.00 | 29,950.00 | 29,950.00 | -6.26% | 1,520 |
| Oct 1, 2025 | 28,400.00 | 32,000.00 | 28,400.00 | 31,950.00 | 31,950.00 | 4.75% | 14,711 |
| Sep 30, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 5.17% | 300 |
| Sep 26, 2025 | 27,750.00 | 29,000.00 | 27,750.00 | 29,000.00 | 29,000.00 | -1.53% | 803 |
| Sep 24, 2025 | 28,000.00 | 29,450.00 | 28,000.00 | 29,450.00 | 29,450.00 | 5.18% | 1,100 |
| Sep 23, 2025 | 28,000.00 | 29,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 5,010 |
| Sep 22, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 300 |
| Sep 19, 2025 | 28,250.00 | 28,500.00 | 28,250.00 | 28,500.00 | 28,500.00 | - | 640 |
| Sep 18, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 600 |
| Sep 17, 2025 | 28,650.00 | 29,000.00 | 28,650.00 | 29,000.00 | 29,000.00 | 1.22% | 408 |
| Sep 16, 2025 | 28,950.00 | 28,950.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0.53% | 1,223 |
| Sep 15, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 716 |
| Sep 12, 2025 | 28,700.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.35% | 1,103 |
| Sep 11, 2025 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.03% | 400 |
| Sep 10, 2025 | 28,050.00 | 29,000.00 | 28,050.00 | 29,000.00 | 29,000.00 | - | 1,010 |
| Sep 9, 2025 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | -1.53% | 700 |
| Sep 8, 2025 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | - | 1,420 |
| Sep 5, 2025 | 28,200.00 | 29,450.00 | 28,200.00 | 29,450.00 | 29,450.00 | 4.62% | 300 |