Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 19,800
-800 (-3.88%)
At close: Nov 3, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19,600.00 | 20,250.00 | 19,500.00 | 19,800.00 | 19,800.00 | -3.88% | 859,585 |
| Nov 2, 2026 | 21,900.00 | 21,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | -6.79% | 578,337 |
| Oct 30, 2026 | 22,250.00 | 22,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.67% | 107,154 |
| Oct 29, 2026 | 22,050.00 | 23,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.23% | 132,904 |
| Oct 28, 2026 | 22,200.00 | 22,350.00 | 21,850.00 | 22,200.00 | 22,200.00 | - | 167,713 |
| Oct 27, 2026 | 22,950.00 | 22,950.00 | 22,000.00 | 22,200.00 | 22,200.00 | -2.63% | 140,232 |
| Oct 26, 2026 | 23,050.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.08% | 128,519 |
| Oct 23, 2026 | 23,000.00 | 23,600.00 | 22,900.00 | 23,050.00 | 23,050.00 | 0.88% | 114,521 |
| Oct 22, 2026 | 23,550.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | -3.79% | 551,153 |
| Oct 21, 2026 | 24,300.00 | 24,300.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.26% | 196,849 |
| Oct 20, 2026 | 23,950.00 | 24,300.00 | 23,900.00 | 24,300.00 | 24,300.00 | 0.21% | 117,490 |
| Oct 19, 2026 | 24,300.00 | 24,450.00 | 23,750.00 | 24,250.00 | 24,250.00 | - | 311,492 |
| Oct 16, 2026 | 24,650.00 | 24,650.00 | 24,000.00 | 24,250.00 | 24,250.00 | -1.02% | 165,190 |
| Oct 15, 2026 | 24,250.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.03% | 169,820 |
| Oct 14, 2026 | 24,150.00 | 24,250.00 | 24,000.00 | 24,250.00 | 24,250.00 | -0.41% | 146,570 |
| Oct 13, 2026 | 25,100.00 | 25,100.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.02% | 272,266 |
| Oct 12, 2026 | 25,550.00 | 25,550.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.60% | 143,899 |
| Oct 9, 2026 | 24,900.00 | 25,800.00 | 24,700.00 | 25,000.00 | 25,000.00 | 2.04% | 593,836 |
| Oct 8, 2026 | 24,400.00 | 24,750.00 | 24,100.00 | 24,500.00 | 24,500.00 | 1.66% | 259,181 |
| Oct 7, 2026 | 23,800.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.63% | 240,412 |
| Oct 6, 2026 | 24,100.00 | 24,300.00 | 23,350.00 | 23,950.00 | 23,950.00 | -0.62% | 238,959 |
| Oct 5, 2026 | 24,500.00 | 24,500.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.21% | 238,247 |
| Oct 2, 2026 | 24,250.00 | 25,200.00 | 23,600.00 | 24,150.00 | 24,150.00 | -0.41% | 274,054 |
| Oct 1, 2026 | 24,900.00 | 25,300.00 | 24,000.00 | 24,250.00 | 24,250.00 | -1.62% | 328,369 |
| Sep 30, 2026 | 24,350.00 | 25,100.00 | 24,250.00 | 24,650.00 | 24,650.00 | 3.57% | 446,641 |
| Sep 29, 2026 | 23,000.00 | 24,200.00 | 22,900.00 | 23,800.00 | 23,800.00 | 3.93% | 456,801 |
| Sep 28, 2026 | 22,450.00 | 23,550.00 | 22,200.00 | 22,900.00 | 22,900.00 | 2.00% | 165,494 |
| Sep 25, 2026 | 22,600.00 | 22,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.66% | 229,354 |
| Sep 24, 2026 | 22,000.00 | 22,900.00 | 21,850.00 | 22,600.00 | 22,600.00 | 2.73% | 186,032 |
| 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 |