Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 22,000
+600 (2.80%)
At close: Sep 23, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2.80% | 120,811 |
| Sep 22, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.23% | 146,229 |
| Sep 21, 2026 | 21,650.00 | 21,800.00 | 21,150.00 | 21,350.00 | 21,350.00 | -2.06% | 111,691 |
| Sep 18, 2026 | 21,800.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.24% | 115,987 |
| Sep 17, 2026 | 22,400.00 | 22,400.00 | 21,500.00 | 22,300.00 | 22,300.00 | -0.45% | 161,472 |
| Sep 16, 2026 | 21,600.00 | 22,600.00 | 21,550.00 | 22,400.00 | 22,400.00 | 3.94% | 445,944 |
| Sep 15, 2026 | 21,550.00 | 21,550.00 | 21,100.00 | 21,550.00 | 21,550.00 | 6.95% | 611,072 |
| Sep 14, 2026 | 20,500.00 | 20,600.00 | 20,125.00 | 20,150.00 | 20,150.00 | -1.47% | 600,042 |
| Sep 11, 2026 | 20,825.00 | 20,825.00 | 20,375.00 | 20,450.00 | 20,450.00 | -1.56% | 385,917 |
| Sep 10, 2026 | 20,650.00 | 21,100.00 | 20,650.00 | 20,775.00 | 20,775.00 | 1.09% | 324,069 |
| Sep 9, 2026 | 21,500.00 | 21,650.00 | 20,500.00 | 20,550.00 | 20,550.00 | -4.20% | 1,440,591 |
| Sep 8, 2026 | 21,725.00 | 21,750.00 | 21,450.00 | 21,450.00 | 21,450.00 | -1.38% | 219,075 |
| Sep 7, 2026 | 21,975.00 | 22,050.00 | 21,700.00 | 21,750.00 | 21,750.00 | - | 292,065 |
| Sep 4, 2026 | 22,050.00 | 22,050.00 | 21,650.00 | 21,750.00 | 21,750.00 | -1.36% | 179,547 |
| Sep 3, 2026 | 21,925.00 | 22,375.00 | 21,800.00 | 22,050.00 | 22,050.00 | -0.11% | 374,697 |
| Aug 28, 2026 | 22,000.00 | 22,225.00 | 21,750.00 | 22,075.00 | 22,075.00 | 0.34% | 482,526 |
| Aug 27, 2026 | 21,775.00 | 22,000.00 | 21,675.00 | 22,000.00 | 22,000.00 | 1.15% | 309,327 |
| Aug 26, 2026 | 21,750.00 | 21,975.00 | 21,575.00 | 21,750.00 | 21,750.00 | 1.05% | 389,223 |
| Aug 25, 2026 | 20,675.00 | 21,675.00 | 20,675.00 | 21,525.00 | 21,525.00 | 4.24% | 1,033,854 |
| Aug 24, 2026 | 20,425.00 | 20,725.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1.35% | 316,266 |
| Aug 21, 2026 | 20,525.00 | 20,575.00 | 20,275.00 | 20,375.00 | 20,375.00 | -0.85% | 342,429 |
| Aug 20, 2026 | 20,575.00 | 20,575.00 | 20,250.00 | 20,550.00 | 20,550.00 | -0.12% | 172,782 |
| Aug 19, 2026 | 20,750.00 | 20,750.00 | 20,250.00 | 20,575.00 | 20,575.00 | -0.36% | 2,207,958 |
| Aug 18, 2026 | 20,825.00 | 20,825.00 | 20,575.00 | 20,650.00 | 20,650.00 | 0.73% | 368,961 |
| Aug 17, 2026 | 20,600.00 | 20,700.00 | 20,125.00 | 20,500.00 | 20,500.00 | 1.86% | 475,929 |
| Aug 14, 2026 | 21,000.00 | 21,000.00 | 19,875.00 | 20,125.00 | 20,125.00 | -2.78% | 472,545 |
| Aug 13, 2026 | 20,850.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.60% | 342,963 |
| Aug 12, 2026 | 19,900.00 | 20,925.00 | 19,750.00 | 20,825.00 | 20,825.00 | 4.52% | 673,659 |
| Aug 11, 2026 | 19,925.00 | 19,925.00 | 19,650.00 | 19,925.00 | 19,925.00 | 0.63% | 105,777 |
| Aug 10, 2026 | 19,150.00 | 19,975.00 | 19,150.00 | 19,800.00 | 19,800.00 | 5.74% | 1,325,151 |
| Aug 7, 2026 | 18,525.00 | 19,025.00 | 18,500.00 | 18,725.00 | 18,725.00 | 1.22% | 246,255 |
| Aug 6, 2026 | 18,625.00 | 18,625.00 | 18,475.00 | 18,500.00 | 18,500.00 | -0.67% | 183,111 |
| Aug 5, 2026 | 19,000.00 | 19,000.00 | 18,575.00 | 18,625.00 | 18,625.00 | -1.97% | 323,595 |
| Aug 4, 2026 | 18,675.00 | 19,000.00 | 18,625.00 | 19,000.00 | 19,000.00 | 2.01% | 344,601 |
| Aug 3, 2026 | 18,275.00 | 18,700.00 | 18,250.00 | 18,625.00 | 18,625.00 | 1.64% | 113,415 |
| Jul 31, 2026 | 18,550.00 | 18,725.00 | 18,250.00 | 18,325.00 | 18,325.00 | -1.21% | 60,837 |
| Jul 30, 2026 | 19,225.00 | 19,375.00 | 19,200.00 | 19,300.00 | 18,550.00 | 0.52% | 165,939 |
| Jul 29, 2026 | 18,750.00 | 19,250.00 | 18,650.00 | 19,200.00 | 18,453.89 | 2.40% | 126,981 |
| Jul 28, 2026 | 18,625.00 | 18,750.00 | 18,625.00 | 18,750.00 | 18,021.37 | 0.67% | 57,591 |
| Jul 27, 2026 | 18,975.00 | 19,100.00 | 18,625.00 | 18,625.00 | 17,901.23 | - | 74,139 |
| Jul 24, 2026 | 18,725.00 | 18,850.00 | 18,625.00 | 18,625.00 | 17,901.23 | -0.53% | 180,957 |
| Jul 23, 2026 | 18,750.00 | 18,750.00 | 18,000.00 | 18,725.00 | 17,997.34 | - | 235,767 |
| Jul 22, 2026 | 18,975.00 | 19,075.00 | 18,550.00 | 18,725.00 | 17,997.34 | -1.58% | 195,591 |
| Jul 21, 2026 | 19,250.00 | 19,300.00 | 18,700.00 | 19,025.00 | 18,285.69 | 0.13% | 237,963 |
| Jul 20, 2026 | 19,625.00 | 19,625.00 | 19,000.00 | 19,000.00 | 18,261.66 | -2.56% | 301,197 |
| Jul 17, 2026 | 19,500.00 | 19,875.00 | 19,500.00 | 19,500.00 | 18,742.23 | - | 596,577 |
| Jul 16, 2026 | 19,500.00 | 19,500.00 | 19,250.00 | 19,500.00 | 18,742.23 | 0.65% | 56,199 |
| Jul 15, 2026 | 19,800.00 | 19,800.00 | 19,375.00 | 19,375.00 | 18,622.09 | -2.52% | 231,873 |
| Jul 14, 2026 | 19,750.00 | 19,900.00 | 19,525.00 | 19,875.00 | 19,102.66 | 0.76% | 170,259 |
| Jul 13, 2026 | 20,250.00 | 20,250.00 | 19,650.00 | 19,725.00 | 18,958.48 | -3.19% | 201,258 |