Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 70,100
+100 (0.14%)
At close: Oct 10, 2025
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 70,100.00 | 70,100.00 | 69,900.00 | 70,100.00 | 70,100.00 | 0.14% | 33,100 |
| Oct 9, 2025 | 70,400.00 | 70,400.00 | 69,800.00 | 70,000.00 | 70,000.00 | -0.14% | 20,407 |
| Oct 8, 2025 | 69,900.00 | 70,500.00 | 69,900.00 | 70,100.00 | 70,100.00 | - | 47,170 |
| Oct 7, 2025 | 71,900.00 | 71,900.00 | 69,900.00 | 70,100.00 | 70,100.00 | -0.43% | 29,809 |
| Oct 6, 2025 | 70,500.00 | 70,900.00 | 69,700.00 | 70,400.00 | 70,400.00 | - | 30,801 |
| Oct 3, 2025 | 70,000.00 | 70,500.00 | 69,500.00 | 70,400.00 | 70,400.00 | -0.14% | 36,500 |
| Oct 2, 2025 | 70,100.00 | 71,200.00 | 70,100.00 | 70,500.00 | 70,500.00 | -0.56% | 15,100 |
| Oct 1, 2025 | 68,700.00 | 71,500.00 | 68,600.00 | 70,900.00 | 70,900.00 | 3.35% | 140,110 |
| Sep 30, 2025 | 69,500.00 | 69,500.00 | 68,100.00 | 68,600.00 | 68,600.00 | -0.58% | 178,702 |
| Sep 29, 2025 | 69,500.00 | 69,500.00 | 67,800.00 | 69,000.00 | 69,000.00 | -0.86% | 77,070 |
| Sep 26, 2025 | 70,100.00 | 70,100.00 | 69,400.00 | 69,600.00 | 69,600.00 | - | 19,858 |
| Sep 25, 2025 | 70,000.00 | 70,500.00 | 69,500.00 | 69,600.00 | 69,600.00 | 0.14% | 17,765 |
| Sep 24, 2025 | 69,000.00 | 69,500.00 | 68,500.00 | 69,500.00 | 69,500.00 | 0.72% | 15,917 |
| Sep 23, 2025 | 69,000.00 | 69,600.00 | 68,800.00 | 69,000.00 | 69,000.00 | 0.15% | 57,412 |
| Sep 22, 2025 | 70,000.00 | 70,500.00 | 68,900.00 | 68,900.00 | 68,900.00 | -2.96% | 75,135 |
| Sep 19, 2025 | 72,000.00 | 72,000.00 | 69,900.00 | 71,000.00 | 71,000.00 | - | 68,080 |
| Sep 18, 2025 | 71,500.00 | 71,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | -0.70% | 62,392 |
| Sep 17, 2025 | 72,100.00 | 72,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | -0.83% | 59,280 |
| Sep 16, 2025 | 73,500.00 | 73,500.00 | 72,000.00 | 72,100.00 | 72,100.00 | -1.23% | 51,602 |
| Sep 15, 2025 | 72,200.00 | 73,500.00 | 72,200.00 | 73,000.00 | 73,000.00 | - | 42,602 |
| Sep 12, 2025 | 71,500.00 | 73,800.00 | 71,500.00 | 73,000.00 | 73,000.00 | 1.67% | 137,927 |
| Sep 11, 2025 | 71,800.00 | 73,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | - | 165,361 |
| Sep 10, 2025 | 72,300.00 | 72,500.00 | 70,700.00 | 71,800.00 | 71,800.00 | -0.42% | 44,823 |
| Sep 9, 2025 | 71,700.00 | 73,000.00 | 71,400.00 | 72,100.00 | 72,100.00 | 0.56% | 134,603 |
| Sep 8, 2025 | 75,800.00 | 75,800.00 | 71,700.00 | 71,700.00 | 71,700.00 | -2.18% | 254,056 |
| Sep 5, 2025 | 72,000.00 | 75,000.00 | 72,000.00 | 73,300.00 | 73,300.00 | 1.81% | 275,785 |
| Sep 4, 2025 | 71,500.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 1.41% | 154,588 |
| Sep 3, 2025 | 71,100.00 | 71,800.00 | 70,700.00 | 71,000.00 | 71,000.00 | 0.14% | 275,469 |
| Aug 29, 2025 | 71,600.00 | 72,400.00 | 70,500.00 | 70,900.00 | 70,900.00 | 0.57% | 189,078 |
| Aug 28, 2025 | 70,000.00 | 73,000.00 | 70,000.00 | 70,500.00 | 70,500.00 | 1.00% | 221,375 |
| Aug 27, 2025 | 70,000.00 | 71,000.00 | 68,600.00 | 69,800.00 | 69,800.00 | -0.29% | 224,359 |
| Aug 26, 2025 | 68,600.00 | 70,200.00 | 68,600.00 | 70,000.00 | 70,000.00 | 2.04% | 101,382 |
| Aug 25, 2025 | 67,600.00 | 69,000.00 | 67,600.00 | 68,600.00 | 68,600.00 | 1.63% | 73,461 |
| Aug 22, 2025 | 71,100.00 | 71,100.00 | 67,000.00 | 67,500.00 | 67,500.00 | -5.33% | 250,137 |
| Aug 21, 2025 | 72,500.00 | 73,600.00 | 71,100.00 | 71,300.00 | 71,300.00 | -1.25% | 210,518 |
| Aug 20, 2025 | 69,700.00 | 72,200.00 | 67,700.00 | 72,200.00 | 72,200.00 | 3.59% | 423,844 |
| Aug 19, 2025 | 67,000.00 | 70,100.00 | 67,000.00 | 69,700.00 | 69,700.00 | 4.97% | 763,593 |
| Aug 18, 2025 | 65,900.00 | 67,000.00 | 65,300.00 | 66,400.00 | 66,400.00 | 0.15% | 178,993 |
| Aug 15, 2025 | 67,100.00 | 67,600.00 | 66,000.00 | 66,300.00 | 66,300.00 | -1.34% | 170,844 |
| Aug 14, 2025 | 68,000.00 | 68,000.00 | 66,500.00 | 67,200.00 | 67,200.00 | -0.15% | 161,493 |
| Aug 13, 2025 | 67,700.00 | 68,300.00 | 66,800.00 | 67,300.00 | 67,300.00 | -0.59% | 121,308 |
| Aug 12, 2025 | 68,400.00 | 68,400.00 | 66,500.00 | 67,700.00 | 67,700.00 | -0.88% | 155,622 |
| Aug 11, 2025 | 67,000.00 | 69,000.00 | 66,900.00 | 68,300.00 | 68,300.00 | 3.02% | 286,934 |
| Aug 8, 2025 | 65,400.00 | 66,600.00 | 65,000.00 | 66,300.00 | 66,300.00 | 1.38% | 151,861 |
| Aug 7, 2025 | 65,300.00 | 66,100.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.62% | 61,760 |
| Aug 6, 2025 | 65,100.00 | 65,100.00 | 64,400.00 | 65,000.00 | 65,000.00 | 1.09% | 55,034 |
| Aug 5, 2025 | 66,700.00 | 66,700.00 | 61,200.00 | 64,300.00 | 64,300.00 | -2.28% | 139,232 |
| Aug 4, 2025 | 64,500.00 | 66,400.00 | 64,200.00 | 65,800.00 | 65,800.00 | 2.02% | 178,121 |
| Aug 1, 2025 | 66,000.00 | 66,000.00 | 63,900.00 | 64,500.00 | 64,500.00 | -2.12% | 324,311 |
| Jul 31, 2025 | 65,500.00 | 67,700.00 | 65,500.00 | 65,900.00 | 65,900.00 | -0.60% | 222,336 |