ROX Key Holdings JSC (HOSE:TN1)
Vietnam
· Delayed Price · Currency is VND 15,550
+550 (3.67%)
At close: Apr 28, 2026
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,000.00 | 15,550.00 | 13,950.00 | 15,550.00 | 15,550.00 | 3.67% | 1,700 |
| Apr 24, 2026 | 15,150.00 | 15,200.00 | 14,850.00 | 15,000.00 | 15,000.00 | -2.91% | 10,202 |
| Apr 23, 2026 | 15,800.00 | 15,800.00 | 15,200.00 | 15,450.00 | 15,450.00 | -2.52% | 9,500 |
| Apr 22, 2026 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 0.32% | 100 |
| Apr 21, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 2,001 |
| Apr 20, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1.27% | 6,211 |
| Apr 17, 2026 | 15,750.00 | 15,850.00 | 15,100.00 | 15,700.00 | 15,700.00 | -0.63% | 3,700 |
| Apr 16, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 10,310 |
| Apr 15, 2026 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | 0.32% | 1,301 |
| Apr 14, 2026 | 15,600.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.63% | 5,817 |
| Apr 13, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.32% | 500 |
| Apr 10, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.94% | 14,693 |
| Apr 9, 2026 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | - | 300 |
| Apr 8, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 2.90% | 1,600 |
| Apr 7, 2026 | 15,650.00 | 15,650.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 700 |
| Apr 6, 2026 | 15,100.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | - | 1,200 |
| Apr 3, 2026 | 15,750.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 5,100 |
| Apr 2, 2026 | 16,100.00 | 16,500.00 | 15,700.00 | 15,700.00 | 15,700.00 | -4.85% | 13,200 |
| Apr 1, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | - | 3,600 |
| Mar 31, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 10,600 |
| Mar 30, 2026 | 17,000.00 | 17,000.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1.85% | 13,201 |
| Mar 27, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.70% | 5,100 |
| Mar 26, 2026 | 16,050.00 | 16,650.00 | 15,800.00 | 16,650.00 | 16,650.00 | 3.74% | 4,900 |
| Mar 25, 2026 | 16,000.00 | 16,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 1,918 |
| Mar 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1,202 |
| Mar 23, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 3,205 |
| Mar 20, 2026 | 16,050.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 6,800 |
| Mar 19, 2026 | 16,600.00 | 16,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.19% | 3,200 |
| Mar 17, 2026 | 16,200.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 4.38% | 400 |
| Mar 16, 2026 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.90% | 3,408 |
| Mar 12, 2026 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 2.15% | 398 |
| Mar 11, 2026 | 15,900.00 | 16,850.00 | 15,900.00 | 16,300.00 | 16,300.00 | 2.84% | 7,452 |
| Mar 10, 2026 | 15,850.00 | 15,900.00 | 15,800.00 | 15,850.00 | 15,850.00 | 0.63% | 10,701 |
| Mar 9, 2026 | 16,000.00 | 16,000.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 43,360 |
| Mar 6, 2026 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2.42% | 2,301 |
| Mar 5, 2026 | 16,950.00 | 16,950.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2.48% | 1,200 |
| Mar 4, 2026 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | -5.29% | 6,504 |
| Mar 3, 2026 | 16,700.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 1.80% | 6,605 |
| Mar 2, 2026 | 16,300.00 | 16,900.00 | 16,300.00 | 16,700.00 | 16,700.00 | -0.89% | 6,596 |
| Feb 27, 2026 | 16,550.00 | 16,900.00 | 16,350.00 | 16,850.00 | 16,850.00 | -0.30% | 42,664 |
| Feb 26, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 5,910 |
| Feb 25, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.74% | 10,231 |
| Feb 24, 2026 | 16,900.00 | 17,400.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.78% | 35,610 |
| Feb 23, 2026 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 19,113 |
| Feb 13, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 4.29% | 1,590 |
| Feb 12, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.83% | 19,803 |
| Feb 11, 2026 | 16,500.00 | 17,100.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.50% | 10,331 |
| Feb 10, 2026 | 17,200.00 | 17,200.00 | 16,300.00 | 16,700.00 | 16,700.00 | -4.02% | 68,552 |
| Feb 9, 2026 | 18,000.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | -2.52% | 7,914 |
| Feb 6, 2026 | 19,800.00 | 19,800.00 | 17,800.00 | 17,850.00 | 17,850.00 | -3.77% | 163,510 |
| Feb 5, 2026 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 6.92% | 24,314 |
| Feb 4, 2026 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 6.77% | 15,653 |
| Feb 3, 2026 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 6.91% | 37,645 |
| Feb 2, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 6.67% | 62,409 |
| Jan 30, 2026 | 14,350.00 | 14,350.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.70% | 335 |
| Jan 29, 2026 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 3.24% | 401 |
| Jan 28, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -4.47% | 11,200 |
| Jan 27, 2026 | 14,450.00 | 14,550.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 6,535 |
| Jan 26, 2026 | 14,050.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1.39% | 9,800 |
| Jan 23, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 20,700 |
| Jan 22, 2026 | 14,650.00 | 14,850.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.71% | 2,902 |
| Jan 21, 2026 | 14,100.00 | 14,650.00 | 14,000.00 | 14,650.00 | 14,650.00 | 1.38% | 20,200 |
| Jan 20, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.35% | 19,500 |
| Jan 19, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2.13% | 7,589 |
| Jan 16, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.08% | 6,100 |
| Jan 15, 2026 | 14,400.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | - | 11,879 |
| Jan 14, 2026 | 14,450.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 13,968 |
| Jan 13, 2026 | 14,200.00 | 14,550.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2.11% | 9,911 |
| Jan 12, 2026 | 13,350.00 | 14,200.00 | 13,350.00 | 14,200.00 | 14,200.00 | 2.90% | 4,820 |
| Jan 9, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 7,802 |
| Jan 8, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 12,600 |
| Jan 7, 2026 | 13,600.00 | 14,050.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 22,700 |
| Jan 6, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 3,601 |
| Jan 5, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 2,100 |
| Dec 31, 2025 | 13,950.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,900.00 | - | 8,500 |
| Dec 30, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 10,700 |
| Dec 29, 2025 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.36% | 400 |
| Dec 26, 2025 | 14,250.00 | 14,250.00 | 13,000.00 | 14,050.00 | 14,050.00 | 2.55% | 4,701 |
| Dec 25, 2025 | 14,100.00 | 14,500.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.84% | 3,300 |
| Dec 24, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 3,403 |
| Dec 23, 2025 | 14,150.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.35% | 6,300 |
| Dec 22, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.35% | 106 |
| Dec 19, 2025 | 14,200.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 1,600 |
| Dec 18, 2025 | 14,250.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.35% | 2,901 |
| Dec 17, 2025 | 14,000.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | -0.35% | 2,601 |
| Dec 16, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 7,200 |
| Dec 15, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.69% | 21,000 |
| Dec 12, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 350 |
| Dec 11, 2025 | 13,650.00 | 14,650.00 | 13,650.00 | 14,400.00 | 14,400.00 | -1.03% | 15,798 |
| Dec 10, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | -0.34% | 7,008 |
| Dec 9, 2025 | 14,700.00 | 15,000.00 | 14,400.00 | 14,600.00 | 14,600.00 | -0.68% | 13,800 |
| Dec 8, 2025 | 14,950.00 | 15,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 12,555 |
| Dec 5, 2025 | 14,900.00 | 15,050.00 | 14,600.00 | 15,000.00 | 15,000.00 | 0.33% | 13,400 |
| Dec 4, 2025 | 14,550.00 | 15,500.00 | 14,550.00 | 14,950.00 | 14,950.00 | 0.34% | 26,700 |
| Dec 3, 2025 | 14,550.00 | 15,200.00 | 14,550.00 | 14,900.00 | 14,900.00 | 1.02% | 44,389 |
| Dec 2, 2025 | 15,400.00 | 15,400.00 | 14,400.00 | 14,750.00 | 14,750.00 | -1.01% | 26,221 |
| Dec 1, 2025 | 16,000.00 | 16,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | -5.10% | 29,320 |
| Nov 28, 2025 | 16,250.00 | 16,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | - | 25,871 |
| Nov 27, 2025 | 14,500.00 | 15,700.00 | 14,500.00 | 15,700.00 | 15,700.00 | 6.80% | 154,377 |
| Nov 26, 2025 | 14,500.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.38% | 19,322 |