Thong Nhat Rubber JSC (HOSE:TNC)
Vietnam · Delayed Price · Currency is VND 32,750
0.00 (0.00%)
At close: Jan 16, 2026
Thong Nhat Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | - | 100 |
| Jan 12, 2026 | 32,600.00 | 32,750.00 | 32,600.00 | 32,750.00 | 32,750.00 | 5.65% | 300 |
| Jan 8, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,400 |
| Jan 7, 2026 | 30,350.00 | 31,000.00 | 30,350.00 | 31,000.00 | 31,000.00 | 2.14% | 2,000 |
| Jan 6, 2026 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | -6.90% | 319 |
| Dec 30, 2025 | 30,900.00 | 32,600.00 | 28,900.00 | 32,600.00 | 32,600.00 | 5.50% | 422 |
| Dec 29, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 6.92% | 511 |
| Dec 26, 2025 | 30,800.00 | 30,800.00 | 28,850.00 | 28,900.00 | 28,900.00 | -6.17% | 500 |
| Dec 25, 2025 | 30,950.00 | 30,950.00 | 30,800.00 | 30,800.00 | 30,800.00 | 0.82% | 200 |
| Dec 19, 2025 | 32,000.00 | 32,000.00 | 30,500.00 | 30,550.00 | 30,550.00 | -6.43% | 7,100 |
| Dec 17, 2025 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 6.87% | 100 |
| Dec 16, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 6.82% | 700 |
| Dec 15, 2025 | 32,500.00 | 32,500.00 | 28,600.00 | 28,600.00 | 28,600.00 | -5.92% | 1,201 |
| Dec 12, 2025 | 32,300.00 | 34,000.00 | 30,350.00 | 30,400.00 | 30,400.00 | -6.75% | 1,905 |
| Dec 11, 2025 | 30,550.00 | 32,600.00 | 30,550.00 | 32,600.00 | 32,600.00 | 6.71% | 204 |
| 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 |