Thong Nhat Rubber JSC (HOSE:TNC)
Vietnam · Delayed Price · Currency is VND 28,500
-500 (-1.72%)
At close: Sep 18, 2025
Thong Nhat Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | -6.01% | 200 |
| Aug 28, 2025 | 28,050.00 | 30,000.00 | 28,000.00 | 29,950.00 | 29,950.00 | 6.77% | 7,030 |
| Aug 27, 2025 | 27,850.00 | 28,100.00 | 27,850.00 | 28,050.00 | 28,050.00 | -2.94% | 2,000 |
| Aug 26, 2025 | 29,000.00 | 29,000.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.70% | 1,413 |
| Aug 25, 2025 | 28,700.00 | 28,700.00 | 28,600.00 | 28,700.00 | 28,700.00 | - | 1,300 |
| Aug 22, 2025 | 29,100.00 | 29,100.00 | 28,650.00 | 28,700.00 | 28,700.00 | -5.75% | 2,400 |
| Aug 21, 2025 | 29,100.00 | 30,500.00 | 29,000.00 | 30,450.00 | 30,450.00 | -0.81% | 2,290 |
| Aug 20, 2025 | 29,150.00 | 30,700.00 | 29,150.00 | 30,700.00 | 30,700.00 | 5.50% | 1,000 |
| Aug 19, 2025 | 29,100.00 | 30,850.00 | 29,000.00 | 29,100.00 | 29,100.00 | -5.21% | 6,207 |
| Aug 18, 2025 | 28,950.00 | 30,800.00 | 28,900.00 | 30,700.00 | 30,700.00 | 6.23% | 3,200 |
| Aug 15, 2025 | 28,550.00 | 29,050.00 | 28,550.00 | 28,900.00 | 28,900.00 | -5.40% | 8,601 |
| Aug 14, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | -0.49% | 120 |
| Aug 13, 2025 | 30,750.00 | 30,750.00 | 30,700.00 | 30,700.00 | 30,700.00 | - | 2,100 |
| Aug 12, 2025 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | -4.66% | 130 |
| Aug 11, 2025 | 32,150.00 | 32,200.00 | 32,150.00 | 32,200.00 | 32,200.00 | -0.62% | 1,200 |
| Aug 8, 2025 | 32,200.00 | 32,400.00 | 31,200.00 | 32,400.00 | 32,400.00 | - | 9,205 |
| Aug 7, 2025 | 31,000.00 | 32,400.00 | 30,800.00 | 32,400.00 | 32,400.00 | -1.82% | 7,301 |
| Aug 5, 2025 | 33,000.00 | 33,000.00 | 32,900.00 | 33,000.00 | 33,000.00 | 5.10% | 2,100 |
| Aug 4, 2025 | 32,250.00 | 32,250.00 | 30,000.00 | 31,400.00 | 31,400.00 | -7.10% | 1,365,384 |
| Aug 1, 2025 | 33,350.00 | 35,000.00 | 33,350.00 | 33,800.00 | 32,200.00 | -5.59% | 1,400 |
| Jul 31, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 34,105.33 | 6.55% | 1,001 |
| Jul 30, 2025 | 34,000.00 | 34,000.00 | 33,600.00 | 33,600.00 | 32,009.47 | -2.04% | 2,010 |
| Jul 29, 2025 | 34,400.00 | 34,500.00 | 34,300.00 | 34,300.00 | 32,676.33 | -0.58% | 1,714 |
| Jul 28, 2025 | 34,750.00 | 35,500.00 | 34,400.00 | 34,500.00 | 32,866.86 | -1.00% | 22,200 |
| Jul 25, 2025 | 35,050.00 | 35,050.00 | 34,200.00 | 34,850.00 | 33,200.30 | 6.25% | 11,527 |
| Jul 24, 2025 | 32,600.00 | 32,800.00 | 32,200.00 | 32,800.00 | 31,247.34 | 6.84% | 30,532 |
| Jul 23, 2025 | 30,500.00 | 31,900.00 | 30,500.00 | 30,700.00 | 29,246.75 | 0.99% | 4,500 |
| Jul 22, 2025 | 31,500.00 | 31,500.00 | 30,400.00 | 30,400.00 | 28,960.95 | 0.50% | 7,150 |
| Jul 21, 2025 | 30,100.00 | 31,800.00 | 30,000.00 | 30,250.00 | 28,818.05 | 0.50% | 9,962 |
| Jul 18, 2025 | 30,000.00 | 31,300.00 | 29,300.00 | 30,100.00 | 28,675.15 | -4.29% | 1,513 |
| Jul 17, 2025 | 28,100.00 | 31,700.00 | 28,100.00 | 31,450.00 | 29,961.24 | 5.36% | 900 |
| Jul 16, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 28,436.98 | -0.17% | 110 |
| Jul 15, 2025 | 28,600.00 | 29,950.00 | 28,500.00 | 29,900.00 | 28,484.62 | -0.17% | 2,403 |
| Jul 14, 2025 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 28,532.25 | - | 348 |
| Jul 10, 2025 | 29,950.00 | 29,950.00 | 29,850.00 | 29,950.00 | 28,532.25 | 4.72% | 505 |
| Jul 9, 2025 | 29,700.00 | 31,750.00 | 28,600.00 | 28,600.00 | 27,246.15 | -3.70% | 1,375 |
| Jul 8, 2025 | 28,350.00 | 29,700.00 | 28,350.00 | 29,700.00 | 28,294.08 | -0.67% | 205 |
| Jul 7, 2025 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 28,484.62 | 6.41% | 315 |
| Jul 4, 2025 | 29,900.00 | 29,900.00 | 28,100.00 | 28,100.00 | 26,769.82 | -6.02% | 921 |