Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 78,000
+4,000 (5.41%)
At close: Oct 31, 2025
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74,000.00 | 78,800.00 | 73,800.00 | 78,000.00 | 78,000.00 | 5.41% | 313,480 |
| Oct 30, 2025 | 74,700.00 | 74,900.00 | 73,600.00 | 74,000.00 | 74,000.00 | - | 104,917 |
| Oct 29, 2025 | 71,100.00 | 74,600.00 | 71,100.00 | 74,000.00 | 74,000.00 | 4.23% | 405,234 |
| Oct 28, 2025 | 70,100.00 | 71,000.00 | 69,400.00 | 71,000.00 | 71,000.00 | 1.28% | 60,731 |
| Oct 27, 2025 | 71,000.00 | 71,300.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.57% | 66,626 |
| Oct 24, 2025 | 70,700.00 | 71,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | -0.70% | 33,944 |
| Oct 23, 2025 | 70,900.00 | 71,600.00 | 70,600.00 | 71,000.00 | 71,000.00 | 0.71% | 47,211 |
| Oct 22, 2025 | 68,800.00 | 70,900.00 | 68,800.00 | 70,500.00 | 70,500.00 | 2.92% | 105,815 |
| Oct 21, 2025 | 68,000.00 | 69,000.00 | 66,800.00 | 68,500.00 | 68,500.00 | 4.10% | 213,877 |
| Oct 20, 2025 | 69,500.00 | 69,900.00 | 64,700.00 | 65,800.00 | 65,800.00 | -5.32% | 51,342 |
| Oct 17, 2025 | 69,300.00 | 69,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | -0.14% | 17,566 |
| Oct 16, 2025 | 69,500.00 | 69,900.00 | 69,300.00 | 69,600.00 | 69,600.00 | -0.43% | 27,800 |
| Oct 15, 2025 | 69,400.00 | 70,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 0.72% | 24,926 |
| Oct 14, 2025 | 70,000.00 | 70,600.00 | 69,100.00 | 69,400.00 | 69,400.00 | -1.56% | 60,805 |
| Oct 13, 2025 | 68,800.00 | 70,500.00 | 68,800.00 | 70,500.00 | 70,500.00 | 0.57% | 37,731 |
| 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 |