Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 88,300
+300 (0.34%)
At close: Aug 28, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 88,000.00 | 88,900.00 | 87,000.00 | 88,300.00 | 88,300.00 | 0.34% | 120,632 |
| Aug 27, 2026 | 87,100.00 | 88,000.00 | 86,700.00 | 88,000.00 | 88,000.00 | 1.15% | 77,332 |
| Aug 26, 2026 | 87,000.00 | 87,900.00 | 86,300.00 | 87,000.00 | 87,000.00 | 1.05% | 97,306 |
| Aug 25, 2026 | 82,700.00 | 86,700.00 | 82,700.00 | 86,100.00 | 86,100.00 | 4.24% | 258,464 |
| Aug 24, 2026 | 81,700.00 | 82,900.00 | 81,400.00 | 82,600.00 | 82,600.00 | 1.35% | 79,067 |
| Aug 21, 2026 | 82,100.00 | 82,300.00 | 81,100.00 | 81,500.00 | 81,500.00 | -0.85% | 85,608 |
| Aug 20, 2026 | 82,300.00 | 82,300.00 | 81,000.00 | 82,200.00 | 82,200.00 | -0.12% | 43,196 |
| Aug 19, 2026 | 83,000.00 | 83,000.00 | 81,000.00 | 82,300.00 | 82,300.00 | -0.36% | 551,990 |
| Aug 18, 2026 | 83,300.00 | 83,300.00 | 82,300.00 | 82,600.00 | 82,600.00 | 0.73% | 92,241 |
| Aug 17, 2026 | 82,400.00 | 82,800.00 | 80,500.00 | 82,000.00 | 82,000.00 | 1.86% | 118,983 |
| Aug 14, 2026 | 84,000.00 | 84,000.00 | 79,500.00 | 80,500.00 | 80,500.00 | -2.78% | 118,137 |
| Aug 13, 2026 | 83,400.00 | 83,600.00 | 81,600.00 | 82,800.00 | 82,800.00 | -0.60% | 85,741 |
| Aug 12, 2026 | 79,600.00 | 83,700.00 | 79,000.00 | 83,300.00 | 83,300.00 | 4.52% | 168,415 |
| Aug 11, 2026 | 79,700.00 | 79,700.00 | 78,600.00 | 79,700.00 | 79,700.00 | 0.63% | 26,445 |
| Aug 10, 2026 | 76,600.00 | 79,900.00 | 76,600.00 | 79,200.00 | 79,200.00 | 5.74% | 331,288 |
| Aug 7, 2026 | 74,100.00 | 76,100.00 | 74,000.00 | 74,900.00 | 74,900.00 | 1.22% | 61,564 |
| Aug 6, 2026 | 74,500.00 | 74,500.00 | 73,900.00 | 74,000.00 | 74,000.00 | -0.67% | 45,778 |
| Aug 5, 2026 | 76,000.00 | 76,000.00 | 74,300.00 | 74,500.00 | 74,500.00 | -1.97% | 80,899 |
| Aug 4, 2026 | 74,700.00 | 76,000.00 | 74,500.00 | 76,000.00 | 76,000.00 | 2.01% | 86,151 |
| Aug 3, 2026 | 73,100.00 | 74,800.00 | 73,000.00 | 74,500.00 | 74,500.00 | 1.64% | 28,354 |
| Jul 31, 2026 | 74,200.00 | 74,900.00 | 73,000.00 | 73,300.00 | 73,300.00 | -1.21% | 15,210 |
| Jul 30, 2026 | 76,900.00 | 77,500.00 | 76,800.00 | 77,200.00 | 74,200.00 | 0.52% | 41,485 |
| Jul 29, 2026 | 75,000.00 | 77,000.00 | 74,600.00 | 76,800.00 | 73,815.54 | 2.40% | 31,746 |
| Jul 28, 2026 | 74,500.00 | 75,000.00 | 74,500.00 | 75,000.00 | 72,085.49 | 0.67% | 14,398 |
| Jul 27, 2026 | 75,900.00 | 76,400.00 | 74,500.00 | 74,500.00 | 71,604.92 | - | 18,535 |
| Jul 24, 2026 | 74,900.00 | 75,400.00 | 74,500.00 | 74,500.00 | 71,604.92 | -0.53% | 45,240 |
| Jul 23, 2026 | 75,000.00 | 75,000.00 | 72,000.00 | 74,900.00 | 71,989.38 | - | 58,942 |
| Jul 22, 2026 | 75,900.00 | 76,300.00 | 74,200.00 | 74,900.00 | 71,989.38 | -1.58% | 48,898 |
| Jul 21, 2026 | 77,000.00 | 77,200.00 | 74,800.00 | 76,100.00 | 73,142.75 | 0.13% | 59,491 |
| Jul 20, 2026 | 78,500.00 | 78,500.00 | 76,000.00 | 76,000.00 | 73,046.63 | -2.56% | 75,300 |
| Jul 17, 2026 | 78,000.00 | 79,500.00 | 78,000.00 | 78,000.00 | 74,968.91 | - | 149,145 |
| Jul 16, 2026 | 78,000.00 | 78,000.00 | 77,000.00 | 78,000.00 | 74,968.91 | 0.65% | 14,050 |
| Jul 15, 2026 | 79,200.00 | 79,200.00 | 77,500.00 | 77,500.00 | 74,488.34 | -2.52% | 57,969 |
| Jul 14, 2026 | 79,000.00 | 79,600.00 | 78,100.00 | 79,500.00 | 76,410.62 | 0.76% | 42,565 |
| Jul 13, 2026 | 81,000.00 | 81,000.00 | 78,600.00 | 78,900.00 | 75,833.94 | -3.19% | 50,315 |
| Jul 10, 2026 | 81,700.00 | 81,800.00 | 81,100.00 | 81,500.00 | 78,332.90 | -0.61% | 21,517 |
| Jul 9, 2026 | 82,000.00 | 82,400.00 | 81,600.00 | 82,000.00 | 78,813.47 | -0.24% | 42,053 |
| Jul 8, 2026 | 82,400.00 | 82,500.00 | 81,200.00 | 82,200.00 | 79,005.70 | - | 31,497 |
| Jul 7, 2026 | 81,100.00 | 82,200.00 | 80,000.00 | 82,200.00 | 79,005.70 | 1.73% | 126,630 |
| Jul 6, 2026 | 82,900.00 | 83,300.00 | 80,800.00 | 80,800.00 | 77,660.10 | -2.65% | 90,455 |
| Jul 3, 2026 | 84,500.00 | 85,700.00 | 82,200.00 | 83,000.00 | 79,774.61 | 0.97% | 277,082 |
| Jul 2, 2026 | 83,500.00 | 85,000.00 | 81,200.00 | 82,200.00 | 79,005.70 | 1.73% | 168,900 |
| Jul 1, 2026 | 82,900.00 | 82,900.00 | 80,200.00 | 80,800.00 | 77,660.10 | 0.75% | 49,449 |
| Jun 30, 2026 | 80,200.00 | 80,200.00 | 79,400.00 | 80,200.00 | 77,083.42 | 6.93% | 467,562 |
| Jun 29, 2026 | 75,000.00 | 75,800.00 | 75,000.00 | 75,000.00 | 72,085.49 | - | 5,230 |
| Jun 26, 2026 | 74,700.00 | 75,000.00 | 74,500.00 | 75,000.00 | 72,085.49 | -0.27% | 15,501 |
| Jun 25, 2026 | 75,500.00 | 75,500.00 | 74,600.00 | 75,200.00 | 72,277.72 | -1.05% | 42,206 |
| Jun 24, 2026 | 75,900.00 | 76,000.00 | 75,500.00 | 76,000.00 | 73,046.63 | -0.39% | 15,405 |
| Jun 23, 2026 | 75,600.00 | 76,400.00 | 75,400.00 | 76,300.00 | 73,334.97 | 0.79% | 3,607 |
| Jun 22, 2026 | 77,000.00 | 77,000.00 | 75,500.00 | 75,700.00 | 72,758.29 | -1.94% | 11,315 |