Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 68,600
+1,100 (1.63%)
At close: Aug 25, 2025
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 66,600.00 | 66,700.00 | 65,000.00 | 66,300.00 | 66,300.00 | -2.79% | 141,014 |
| Jul 29, 2025 | 72,400.00 | 72,400.00 | 68,200.00 | 68,200.00 | 65,700.00 | -5.15% | 423,740 |
| Jul 28, 2025 | 73,700.00 | 73,700.00 | 71,400.00 | 71,900.00 | 69,264.37 | -1.91% | 414,348 |
| Jul 25, 2025 | 74,100.00 | 75,000.00 | 73,300.00 | 73,300.00 | 70,613.05 | -2.14% | 165,838 |
| Jul 24, 2025 | 71,500.00 | 74,900.00 | 71,000.00 | 74,900.00 | 72,154.40 | 5.79% | 622,923 |
| Jul 23, 2025 | 71,100.00 | 71,300.00 | 70,200.00 | 70,800.00 | 68,204.69 | -0.14% | 222,829 |
| Jul 22, 2025 | 71,000.00 | 71,000.00 | 69,400.00 | 70,900.00 | 68,301.03 | -0.14% | 228,096 |
| Jul 21, 2025 | 71,900.00 | 71,900.00 | 70,900.00 | 71,000.00 | 68,397.36 | 0.14% | 253,976 |
| Jul 18, 2025 | 69,300.00 | 71,800.00 | 69,300.00 | 70,900.00 | 68,301.03 | 3.05% | 506,037 |
| Jul 17, 2025 | 68,500.00 | 69,200.00 | 68,400.00 | 68,800.00 | 66,278.01 | 0.88% | 202,491 |
| Jul 16, 2025 | 68,100.00 | 69,600.00 | 67,600.00 | 68,200.00 | 65,700.00 | 1.64% | 469,836 |
| Jul 15, 2025 | 67,500.00 | 67,900.00 | 66,400.00 | 67,100.00 | 64,640.32 | -0.59% | 319,065 |
| Jul 14, 2025 | 68,000.00 | 68,000.00 | 66,600.00 | 67,500.00 | 65,025.66 | 0.45% | 104,847 |
| Jul 11, 2025 | 67,600.00 | 68,200.00 | 66,800.00 | 67,200.00 | 64,736.66 | -0.44% | 278,260 |
| Jul 10, 2025 | 68,100.00 | 68,400.00 | 67,300.00 | 67,500.00 | 65,025.66 | 0.30% | 143,246 |
| Jul 9, 2025 | 67,800.00 | 68,500.00 | 67,100.00 | 67,300.00 | 64,832.99 | -0.30% | 217,520 |
| Jul 8, 2025 | 66,700.00 | 67,500.00 | 66,700.00 | 67,500.00 | 65,025.66 | 1.20% | 164,747 |
| Jul 7, 2025 | 66,300.00 | 67,000.00 | 66,000.00 | 66,700.00 | 64,254.99 | 0.60% | 151,027 |
| Jul 4, 2025 | 66,400.00 | 67,000.00 | 66,000.00 | 66,300.00 | 63,869.65 | 0.30% | 142,017 |
| Jul 3, 2025 | 67,500.00 | 67,700.00 | 66,000.00 | 66,100.00 | 63,676.98 | -2.51% | 278,705 |
| Jul 2, 2025 | 65,900.00 | 69,200.00 | 65,900.00 | 67,800.00 | 65,314.66 | 2.26% | 654,337 |
| Jul 1, 2025 | 67,900.00 | 67,900.00 | 65,500.00 | 66,300.00 | 63,869.65 | -1.19% | 256,205 |
| Jun 30, 2025 | 66,800.00 | 67,500.00 | 66,700.00 | 67,100.00 | 64,640.32 | 0.15% | 121,115 |
| Jun 27, 2025 | 68,000.00 | 68,100.00 | 66,900.00 | 67,000.00 | 64,543.99 | -1.47% | 144,747 |
| Jun 26, 2025 | 68,700.00 | 68,900.00 | 67,600.00 | 68,000.00 | 65,507.33 | -1.02% | 83,559 |
| Jun 25, 2025 | 67,500.00 | 70,000.00 | 67,400.00 | 68,700.00 | 66,181.67 | 1.93% | 342,524 |
| Jun 24, 2025 | 68,500.00 | 68,500.00 | 67,100.00 | 67,400.00 | 64,929.33 | -1.61% | 101,924 |
| Jun 23, 2025 | 67,100.00 | 68,900.00 | 66,900.00 | 68,500.00 | 65,989.00 | 0.44% | 172,720 |
| Jun 20, 2025 | 69,800.00 | 69,800.00 | 67,500.00 | 68,200.00 | 65,700.00 | - | 109,727 |
| Jun 19, 2025 | 67,500.00 | 69,800.00 | 67,000.00 | 68,200.00 | 65,700.00 | 2.10% | 282,579 |
| Jun 18, 2025 | 67,000.00 | 67,800.00 | 66,800.00 | 66,800.00 | 64,351.32 | - | 119,822 |