Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 74,900
0.00 (0.00%)
At close: May 22, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74,900.00 | 75,000.00 | 74,100.00 | 74,900.00 | 74,900.00 | - | 3,032 |
| May 21, 2026 | 75,900.00 | 75,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | -0.40% | 14,113 |
| May 20, 2026 | 74,200.00 | 75,300.00 | 73,000.00 | 75,200.00 | 75,200.00 | 0.13% | 36,073 |
| May 19, 2026 | 76,800.00 | 76,800.00 | 74,500.00 | 75,100.00 | 75,100.00 | -2.47% | 21,306 |
| May 18, 2026 | 77,000.00 | 77,000.00 | 75,500.00 | 77,000.00 | 77,000.00 | -0.13% | 13,478 |
| May 15, 2026 | 75,700.00 | 77,500.00 | 75,600.00 | 77,100.00 | 77,100.00 | 2.12% | 76,499 |
| May 14, 2026 | 75,200.00 | 76,000.00 | 75,200.00 | 75,500.00 | 75,500.00 | 0.67% | 32,908 |
| May 13, 2026 | 75,400.00 | 76,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 1.21% | 24,831 |
| May 12, 2026 | 73,400.00 | 74,400.00 | 73,400.00 | 74,100.00 | 74,100.00 | 0.95% | 10,470 |
| May 11, 2026 | 74,100.00 | 74,300.00 | 73,400.00 | 73,400.00 | 73,400.00 | -1.21% | 12,898 |
| May 8, 2026 | 73,900.00 | 74,900.00 | 73,900.00 | 74,300.00 | 74,300.00 | -0.27% | 14,201 |
| May 7, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | - | 34,453 |
| May 6, 2026 | 74,100.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | - | 21,700 |
| May 5, 2026 | 75,500.00 | 76,000.00 | 73,200.00 | 74,500.00 | 74,500.00 | -1.72% | 32,700 |
| May 4, 2026 | 74,000.00 | 75,800.00 | 73,800.00 | 75,800.00 | 75,800.00 | 2.43% | 49,357 |
| Apr 29, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 1.09% | 19,644 |
| Apr 28, 2026 | 75,000.00 | 75,000.00 | 73,200.00 | 73,200.00 | 73,200.00 | 0.27% | 34,623 |
| Apr 24, 2026 | 73,000.00 | 73,500.00 | 71,700.00 | 73,000.00 | 73,000.00 | - | 39,900 |
| Apr 23, 2026 | 73,500.00 | 73,500.00 | 73,000.00 | 73,000.00 | 73,000.00 | - | 126,610 |
| Apr 22, 2026 | 72,800.00 | 73,300.00 | 72,100.00 | 73,000.00 | 73,000.00 | 0.27% | 29,404 |
| Apr 21, 2026 | 72,700.00 | 73,500.00 | 72,000.00 | 72,800.00 | 72,800.00 | 0.28% | 28,730 |
| Apr 20, 2026 | 72,500.00 | 72,800.00 | 72,000.00 | 72,600.00 | 72,600.00 | 0.14% | 18,236 |
| Apr 17, 2026 | 72,200.00 | 72,800.00 | 72,000.00 | 72,500.00 | 72,500.00 | 0.42% | 105,162 |
| Apr 16, 2026 | 72,200.00 | 72,700.00 | 71,200.00 | 72,200.00 | 72,200.00 | -0.55% | 50,119 |
| Apr 15, 2026 | 72,900.00 | 72,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.27% | 7,945 |
| Apr 14, 2026 | 72,200.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 0.97% | 13,251 |
| Apr 13, 2026 | 72,600.00 | 72,800.00 | 72,000.00 | 72,100.00 | 72,100.00 | -0.69% | 15,623 |
| Apr 10, 2026 | 72,500.00 | 72,800.00 | 72,000.00 | 72,600.00 | 72,600.00 | 0.83% | 52,515 |
| Apr 9, 2026 | 72,000.00 | 72,100.00 | 71,200.00 | 72,000.00 | 72,000.00 | - | 28,253 |
| Apr 8, 2026 | 72,500.00 | 72,500.00 | 71,000.00 | 72,000.00 | 72,000.00 | 1.55% | 98,983 |
| Apr 7, 2026 | 70,900.00 | 71,100.00 | 70,300.00 | 70,900.00 | 70,900.00 | 0.28% | 41,623 |
| Apr 6, 2026 | 71,000.00 | 71,500.00 | 69,800.00 | 70,700.00 | 70,700.00 | -0.84% | 48,787 |
| Apr 3, 2026 | 72,000.00 | 72,000.00 | 71,000.00 | 71,300.00 | 71,300.00 | -0.97% | 49,007 |
| Apr 2, 2026 | 72,000.00 | 72,200.00 | 70,900.00 | 72,000.00 | 72,000.00 | -0.14% | 8,441 |
| Apr 1, 2026 | 72,800.00 | 72,800.00 | 70,500.00 | 72,100.00 | 72,100.00 | 0.28% | 10,677 |
| Mar 31, 2026 | 72,500.00 | 72,500.00 | 70,000.00 | 71,900.00 | 71,900.00 | -0.55% | 24,400 |
| Mar 30, 2026 | 72,200.00 | 72,400.00 | 71,800.00 | 72,300.00 | 72,300.00 | - | 24,957 |
| Mar 27, 2026 | 70,600.00 | 72,400.00 | 70,100.00 | 72,300.00 | 72,300.00 | 2.99% | 19,022 |
| Mar 26, 2026 | 70,300.00 | 70,300.00 | 69,400.00 | 70,200.00 | 70,200.00 | 0.29% | 16,230 |
| Mar 25, 2026 | 68,600.00 | 70,800.00 | 68,600.00 | 70,000.00 | 70,000.00 | 2.34% | 22,104 |
| Mar 24, 2026 | 69,500.00 | 69,500.00 | 67,000.00 | 68,400.00 | 68,400.00 | 2.40% | 87,000 |
| Mar 23, 2026 | 69,100.00 | 69,100.00 | 66,800.00 | 66,800.00 | 66,800.00 | -4.57% | 73,870 |
| Mar 20, 2026 | 71,000.00 | 71,800.00 | 70,000.00 | 70,000.00 | 70,000.00 | -2.64% | 49,218 |
| Mar 19, 2026 | 71,400.00 | 72,000.00 | 70,300.00 | 71,900.00 | 71,900.00 | -0.42% | 33,992 |
| Mar 18, 2026 | 72,300.00 | 72,400.00 | 71,700.00 | 72,200.00 | 72,200.00 | -0.14% | 23,702 |
| Mar 17, 2026 | 73,100.00 | 73,800.00 | 72,000.00 | 72,300.00 | 72,300.00 | -0.96% | 37,800 |
| Mar 16, 2026 | 73,900.00 | 73,900.00 | 72,700.00 | 73,000.00 | 73,000.00 | -0.95% | 49,924 |
| Mar 13, 2026 | 74,800.00 | 74,800.00 | 72,500.00 | 73,700.00 | 73,700.00 | -1.47% | 29,623 |
| Mar 12, 2026 | 73,300.00 | 74,800.00 | 73,100.00 | 74,800.00 | 74,800.00 | 1.63% | 47,028 |
| Mar 11, 2026 | 73,600.00 | 73,900.00 | 72,300.00 | 73,600.00 | 73,600.00 | 0.82% | 24,254 |