Tay Ninh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 39,840.06 | 41,014.29 | 39,840.06 | 39,840.06 | 8,190.83 | 418,000 |
| 2021-11-29 | 37,743.21 | 39,840.06 | 37,743.21 | 39,462.63 | 8,113.23 | 46,000 |
| 2021-11-26 | 39,420.69 | 39,420.69 | 37,994.84 | 38,581.95 | 7,932.17 | 7,200 |
| 2021-11-25 | 40,091.68 | 40,091.68 | 39,420.69 | 39,420.69 | 8,104.61 | 4,800 |
| 2021-11-24 | 37,827.09 | 39,420.69 | 37,827.09 | 39,420.69 | 8,104.61 | 6,800 |
| 2021-11-23 | 38,581.95 | 38,581.95 | 38,581.95 | 38,581.95 | 7,932.17 | 3,200 |
| 2021-11-22 | 38,749.70 | 39,420.69 | 37,785.15 | 38,581.95 | 7,932.17 | 90,000 |
| 2021-11-19 | 40,259.43 | 40,259.43 | 39,420.69 | 39,420.69 | 8,104.61 | 21,200 |
| 2021-11-18 | 40,259.43 | 40,259.43 | 39,336.82 | 39,504.57 | 8,121.86 | 21,200 |
| 2021-11-17 | 39,169.07 | 41,098.17 | 39,169.07 | 40,259.43 | 8,277.05 | 49,600 |
| 2021-11-16 | 40,259.43 | 40,259.43 | 40,091.68 | 40,133.62 | 8,251.18 | 35,600 |
| 2021-11-15 | 42,104.65 | 42,104.65 | 37,239.97 | 40,259.43 | 8,277.05 | 641,200 |
| 2021-11-12 | 39,001.32 | 39,588.44 | 38,749.70 | 39,420.69 | 8,104.61 | 28,400 |
| 2021-11-11 | 39,336.82 | 39,336.82 | 38,749.70 | 38,749.70 | 7,966.66 | 13,200 |
| 2021-11-10 | 38,833.57 | 39,336.82 | 38,833.57 | 39,336.82 | 8,087.37 | 5,600 |
| 2021-11-09 | 37,239.97 | 39,588.44 | 37,239.97 | 39,336.82 | 8,087.37 | 75,600 |
| 2021-11-08 | 40,091.68 | 40,175.55 | 39,588.44 | 39,588.44 | 8,139.10 | 41,600 |
| 2021-11-05 | 38,515.42 | 39,503.00 | 38,515.42 | 39,420.70 | 7,919.58 | 18,000 |
| 2021-11-04 | 39,461.84 | 39,461.84 | 38,309.68 | 39,420.70 | 7,919.58 | 3,600 |
| 2021-11-03 | 39,832.19 | 39,832.19 | 38,103.93 | 39,503.00 | 7,936.11 | 35,600 |
| 2021-11-02 | 39,503.00 | 39,914.48 | 39,420.70 | 39,503.00 | 7,936.11 | 46,000 |
| 2021-11-01 | 37,610.14 | 39,338.40 | 37,034.06 | 38,844.61 | 7,803.84 | 128,400 |
| 2021-10-29 | 36,622.57 | 37,857.04 | 36,622.57 | 37,445.55 | 7,522.77 | 73,200 |
| 2021-10-28 | 38,021.63 | 38,021.63 | 38,021.63 | 38,021.63 | 7,638.51 | 25,600 |
| 2021-10-27 | 38,268.53 | 38,268.53 | 37,692.44 | 38,021.63 | 7,638.51 | 19,200 |
| 2021-10-26 | 37,445.55 | 37,527.84 | 37,034.06 | 37,116.36 | 7,456.64 | 31,200 |
| 2021-10-25 | 38,350.82 | 38,350.82 | 37,116.36 | 37,116.36 | 7,456.64 | 214,400 |
| 2021-10-22 | 36,375.68 | 37,239.80 | 36,375.68 | 37,239.80 | 7,481.44 | 33,200 |
| 2021-10-21 | 35,881.89 | 37,034.06 | 34,194.78 | 36,375.68 | 7,307.84 | 438,400 |
| 2021-10-20 | 35,964.18 | 35,964.18 | 35,799.59 | 35,881.89 | 7,208.64 | 57,600 |
| 2021-10-19 | 34,565.12 | 36,046.48 | 34,565.12 | 35,799.59 | 7,192.10 | 56,800 |
| 2021-10-18 | 35,388.10 | 35,388.10 | 33,742.14 | 34,976.61 | 7,026.77 | 92,800 |
| 2021-10-15 | 36,046.48 | 36,046.48 | 34,976.61 | 35,388.10 | 7,109.43 | 20,400 |
| 2021-10-14 | 36,128.78 | 36,128.78 | 35,964.18 | 36,046.48 | 7,241.70 | 58,000 |
← NewerPage 20 of 20 · 1,174 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 3,000.0000 VND |
| 2025-07-30 | 2,500.0000 VND |
| 2024-09-27 | 900.0000 VND |
| 2022-12-16 | 1,000.0000 VND |
| 2022-09-19 | 900.0000 VND |
| 2021-12-15 | 1,000.0000 VND |
| 2021-11-08 | 900.0000 VND |
| 2020-12-17 | 1,000.0000 VND |
| 2020-07-29 | 300.0000 VND |
| 2019-12-24 | 1,500.0000 VND |
| 2019-05-30 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.