Thong Nhat Rubber JSC (HOSE:TNC)
Vietnam · Delayed Price · Currency is VND 26,800
-1,700 (-5.96%)
At close: Sep 24, 2026
Thong Nhat Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30,400.00 | 30,450.00 | 26,650.00 | 26,800.00 | 26,800.00 | -5.96% | 900 |
| Sep 23, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 5.95% | 400 |
| Sep 22, 2026 | 28,650.00 | 28,650.00 | 26,850.00 | 26,900.00 | 26,900.00 | 0.37% | 3,000 |
| Sep 21, 2026 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 6.99% | 704 |
| Sep 18, 2026 | 27,050.00 | 27,050.00 | 25,450.00 | 27,050.00 | 25,050.00 | 6.92% | 401 |
| Sep 17, 2026 | 28,900.00 | 28,900.00 | 25,300.00 | 25,300.00 | 23,429.39 | -6.47% | 200 |
| Sep 16, 2026 | 28,600.00 | 28,600.00 | 27,050.00 | 27,050.00 | 25,050.00 | 1.12% | 200 |
| Sep 15, 2026 | 27,950.00 | 27,950.00 | 26,750.00 | 26,750.00 | 24,772.18 | -4.29% | 302 |
| Sep 14, 2026 | 28,000.00 | 28,000.00 | 27,950.00 | 27,950.00 | 25,883.46 | 0.36% | 200 |
| Sep 11, 2026 | 24,550.00 | 27,850.00 | 24,550.00 | 27,850.00 | 25,790.85 | 6.91% | 300 |
| Sep 8, 2026 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 24,123.94 | -1.14% | 100 |
| Sep 3, 2026 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 24,401.76 | -2.41% | 100 |
| Aug 27, 2026 | 28,200.00 | 28,200.00 | 27,000.00 | 27,000.00 | 25,003.70 | -4.26% | 214 |
| Aug 25, 2026 | 31,900.00 | 31,900.00 | 27,900.00 | 28,200.00 | 26,114.97 | -5.53% | 1,200 |
| Aug 21, 2026 | 26,200.00 | 29,850.00 | 26,200.00 | 29,850.00 | 27,642.98 | 6.99% | 300 |
| Aug 19, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 25,837.15 | -5.90% | 100 |
| Aug 4, 2026 | 29,600.00 | 29,650.00 | 29,600.00 | 29,650.00 | 27,457.76 | - | 1,200 |
| Jul 28, 2026 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 27,457.76 | -6.91% | 1,000 |
| Jul 22, 2026 | 31,500.00 | 31,850.00 | 31,500.00 | 31,850.00 | 29,495.10 | 6.88% | 1,743 |
| Jul 17, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 27,596.67 | -6.87% | 449 |
| Jul 13, 2026 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 29,634.01 | 6.67% | 2,000 |
| Jul 9, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,781.89 | - | 100 |
| Jul 6, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,781.89 | -6.98% | 108 |
| Jul 1, 2026 | 31,950.00 | 32,250.00 | 31,950.00 | 32,250.00 | 29,865.53 | 6.97% | 500 |
| Jun 26, 2026 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 27,920.79 | -6.94% | 1,100 |
| Jun 25, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 30,004.44 | 6.93% | 100 |
| Jun 24, 2026 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 28,059.70 | - | 101 |
| Jun 19, 2026 | 30,350.00 | 30,350.00 | 30,300.00 | 30,300.00 | 28,059.70 | -6.91% | 1,128 |
| Jun 18, 2026 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 30,143.35 | 6.90% | 258 |
| Jun 17, 2026 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 28,198.61 | 6.84% | 102 |
| Jun 16, 2026 | 32,000.00 | 32,000.00 | 28,500.00 | 28,500.00 | 26,392.79 | -6.10% | 1,400 |
| Jun 12, 2026 | 32,900.00 | 33,000.00 | 30,350.00 | 30,350.00 | 28,106.01 | -6.90% | 700 |
| Jun 2, 2026 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 30,189.65 | - | 200 |
| Jun 1, 2026 | 31,000.00 | 32,700.00 | 31,000.00 | 32,600.00 | 30,189.65 | 5.16% | 700 |
| May 28, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,707.95 | - | 100 |
| May 26, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,707.95 | 6.90% | 1,100 |
| May 22, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,855.82 | - | 200 |
| May 21, 2026 | 29,050.00 | 29,050.00 | 29,000.00 | 29,000.00 | 26,855.82 | -6.45% | 201 |
| May 18, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,707.95 | - | 100 |
| May 15, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,707.95 | 4.03% | 101 |
| May 14, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 27,596.67 | -6.87% | 500 |
| May 11, 2026 | 32,950.00 | 32,950.00 | 29,000.00 | 32,000.00 | 29,634.01 | 3.23% | 328 |
| May 6, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,707.95 | -4.62% | 100 |
| Apr 20, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 30,097.04 | -1.22% | 200 |
| Apr 17, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 30,467.47 | 5.28% | 105 |
| Apr 15, 2026 | 29,450.00 | 31,250.00 | 29,450.00 | 31,250.00 | 28,939.46 | 6.29% | 403 |
| Apr 10, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 27,226.25 | 6.91% | 100 |
| Mar 31, 2026 | 27,550.00 | 29,000.00 | 27,500.00 | 27,500.00 | 25,466.73 | -0.18% | 3,000 |
| Mar 30, 2026 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 25,513.03 | - | 300 |
| Mar 26, 2026 | 28,000.00 | 28,000.00 | 27,550.00 | 27,550.00 | 25,513.03 | -5.00% | 600 |