Thong Nhat Rubber JSC (HOSE:TNC)
Vietnam · Delayed Price · Currency is VND 29,000
0.00 (0.00%)
At close: May 22, 2026
Thong Nhat Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 200 |
| May 21, 2026 | 29,050.00 | 29,050.00 | 29,000.00 | 29,000.00 | 29,000.00 | -6.45% | 201 |
| May 18, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 100 |
| May 15, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 4.03% | 101 |
| May 14, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -6.88% | 500 |
| May 11, 2026 | 32,950.00 | 32,950.00 | 29,000.00 | 32,000.00 | 32,000.00 | 3.23% | 328 |
| May 6, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -4.62% | 100 |
| Apr 20, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.22% | 200 |
| Apr 17, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 5.28% | 105 |
| Apr 15, 2026 | 29,450.00 | 31,250.00 | 29,450.00 | 31,250.00 | 31,250.00 | 6.29% | 403 |
| Apr 10, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 6.91% | 100 |
| Mar 31, 2026 | 27,550.00 | 29,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.18% | 3,000 |
| Mar 30, 2026 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | - | 300 |
| Mar 26, 2026 | 28,000.00 | 28,000.00 | 27,550.00 | 27,550.00 | 27,550.00 | -5.00% | 600 |
| Mar 23, 2026 | 28,750.00 | 29,000.00 | 28,700.00 | 29,000.00 | 29,000.00 | -6.00% | 1,200 |
| Mar 20, 2026 | 28,850.00 | 30,850.00 | 28,850.00 | 30,850.00 | 30,850.00 | 6.93% | 2,611 |
| Mar 18, 2026 | 27,700.00 | 28,850.00 | 27,000.00 | 28,850.00 | 28,850.00 | 6.85% | 3,402 |
| Mar 16, 2026 | 29,800.00 | 29,800.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.23% | 575 |
| Mar 13, 2026 | 26,500.00 | 27,900.00 | 26,100.00 | 27,900.00 | 27,900.00 | - | 3,804 |
| Mar 12, 2026 | 28,800.00 | 28,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | -3.13% | 1,412 |
| Mar 10, 2026 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | - | 300 |
| Mar 9, 2026 | 28,950.00 | 28,950.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6.27% | 2,171 |
| Mar 6, 2026 | 27,150.00 | 27,150.00 | 27,100.00 | 27,100.00 | 27,100.00 | -6.23% | 338 |
| Mar 5, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | -6.77% | 101 |
| Mar 2, 2026 | 29,000.00 | 31,000.00 | 29,000.00 | 31,000.00 | 31,000.00 | - | 400 |
| Feb 27, 2026 | 29,050.00 | 31,000.00 | 29,050.00 | 31,000.00 | 31,000.00 | - | 602 |
| Feb 25, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 100 |
| Feb 11, 2026 | 29,350.00 | 31,000.00 | 29,350.00 | 31,000.00 | 31,000.00 | -1.74% | 1,044 |
| Feb 10, 2026 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 5.87% | 100 |
| Feb 5, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -6.88% | 114 |
| Jan 29, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 4,220 |
| Jan 22, 2026 | 31,000.00 | 32,000.00 | 29,100.00 | 32,000.00 | 32,000.00 | 4.92% | 1,710 |
| Jan 21, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 600 |
| Jan 20, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 102 |
| Jan 19, 2026 | 32,000.00 | 32,750.00 | 30,500.00 | 30,500.00 | 30,500.00 | -6.87% | 4,248 |
| 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 |