Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam
· Delayed Price · Currency is VND 80,500
-100 (-0.12%)
At close: Dec 5, 2025
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82,000.00 | 82,000.00 | 79,900.00 | 80,500.00 | 80,500.00 | -0.12% | 50,940 |
| Dec 4, 2025 | 78,500.00 | 82,200.00 | 78,500.00 | 80,600.00 | 80,600.00 | 2.68% | 173,342 |
| Dec 3, 2025 | 78,000.00 | 79,600.00 | 77,300.00 | 78,500.00 | 78,500.00 | 0.26% | 61,827 |
| Dec 2, 2025 | 77,500.00 | 78,800.00 | 77,100.00 | 78,300.00 | 78,300.00 | 1.03% | 76,850 |
| Dec 1, 2025 | 78,900.00 | 79,600.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.77% | 162,032 |
| Nov 28, 2025 | 80,600.00 | 80,600.00 | 78,300.00 | 78,900.00 | 78,900.00 | -1.13% | 58,756 |
| Nov 27, 2025 | 75,500.00 | 79,800.00 | 75,500.00 | 79,800.00 | 79,800.00 | 5.28% | 209,774 |
| Nov 26, 2025 | 75,400.00 | 76,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | 0.53% | 20,002 |
| Nov 25, 2025 | 75,100.00 | 77,700.00 | 75,000.00 | 75,400.00 | 75,400.00 | - | 121,467 |
| Nov 24, 2025 | 76,300.00 | 76,300.00 | 75,000.00 | 75,400.00 | 75,400.00 | -1.18% | 48,802 |
| Nov 21, 2025 | 76,000.00 | 76,700.00 | 74,200.00 | 76,300.00 | 76,300.00 | - | 47,223 |
| Nov 20, 2025 | 76,800.00 | 76,800.00 | 75,500.00 | 76,300.00 | 76,300.00 | -0.13% | 28,001 |
| Nov 19, 2025 | 76,000.00 | 78,000.00 | 75,800.00 | 76,400.00 | 76,400.00 | 1.33% | 89,374 |
| Nov 18, 2025 | 76,000.00 | 76,500.00 | 75,200.00 | 75,400.00 | 75,400.00 | -0.79% | 48,762 |
| Nov 17, 2025 | 76,800.00 | 76,800.00 | 75,000.00 | 76,000.00 | 76,000.00 | - | 187,810 |
| Nov 14, 2025 | 75,900.00 | 76,000.00 | 74,800.00 | 76,000.00 | 76,000.00 | 0.13% | 52,440 |
| Nov 13, 2025 | 75,300.00 | 78,300.00 | 74,300.00 | 75,900.00 | 75,900.00 | 0.80% | 131,412 |
| Nov 12, 2025 | 73,500.00 | 75,500.00 | 73,500.00 | 75,300.00 | 75,300.00 | 2.17% | 170,235 |
| Nov 11, 2025 | 74,000.00 | 75,200.00 | 73,500.00 | 73,700.00 | 73,700.00 | -1.99% | 99,112 |
| Nov 10, 2025 | 73,200.00 | 76,400.00 | 73,200.00 | 75,200.00 | 75,200.00 | 1.48% | 48,253 |
| Nov 7, 2025 | 77,800.00 | 77,800.00 | 74,000.00 | 74,100.00 | 74,100.00 | -4.39% | 85,238 |
| Nov 6, 2025 | 77,600.00 | 78,500.00 | 76,100.00 | 77,500.00 | 77,500.00 | -0.13% | 92,526 |
| Nov 5, 2025 | 77,900.00 | 78,500.00 | 76,600.00 | 77,600.00 | 77,600.00 | - | 96,056 |
| Nov 4, 2025 | 77,300.00 | 78,000.00 | 72,500.00 | 77,600.00 | 77,600.00 | 0.39% | 270,162 |
| Nov 3, 2025 | 78,000.00 | 80,300.00 | 77,300.00 | 77,300.00 | 77,300.00 | -0.90% | 232,095 |
| Oct 31, 2025 | 74,000.00 | 78,800.00 | 73,800.00 | 78,000.00 | 78,000.00 | 5.41% | 313,480 |
| Oct 30, 2025 | 74,700.00 | 74,900.00 | 73,600.00 | 74,000.00 | 74,000.00 | - | 104,917 |
| Oct 29, 2025 | 71,100.00 | 74,600.00 | 71,100.00 | 74,000.00 | 74,000.00 | 4.23% | 405,234 |
| Oct 28, 2025 | 70,100.00 | 71,000.00 | 69,400.00 | 71,000.00 | 71,000.00 | 1.28% | 60,731 |
| Oct 27, 2025 | 71,000.00 | 71,300.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.57% | 66,626 |
| Oct 24, 2025 | 70,700.00 | 71,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | -0.70% | 33,944 |
| Oct 23, 2025 | 70,900.00 | 71,600.00 | 70,600.00 | 71,000.00 | 71,000.00 | 0.71% | 47,211 |
| Oct 22, 2025 | 68,800.00 | 70,900.00 | 68,800.00 | 70,500.00 | 70,500.00 | 2.92% | 105,815 |
| Oct 21, 2025 | 68,000.00 | 69,000.00 | 66,800.00 | 68,500.00 | 68,500.00 | 4.10% | 213,877 |
| Oct 20, 2025 | 69,500.00 | 69,900.00 | 64,700.00 | 65,800.00 | 65,800.00 | -5.32% | 51,342 |
| Oct 17, 2025 | 69,300.00 | 69,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | -0.14% | 17,566 |
| Oct 16, 2025 | 69,500.00 | 69,900.00 | 69,300.00 | 69,600.00 | 69,600.00 | -0.43% | 27,800 |
| Oct 15, 2025 | 69,400.00 | 70,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 0.72% | 24,926 |
| Oct 14, 2025 | 70,000.00 | 70,600.00 | 69,100.00 | 69,400.00 | 69,400.00 | -1.56% | 60,805 |
| Oct 13, 2025 | 68,800.00 | 70,500.00 | 68,800.00 | 70,500.00 | 70,500.00 | 0.57% | 37,731 |
| Oct 10, 2025 | 70,100.00 | 70,100.00 | 69,900.00 | 70,100.00 | 70,100.00 | 0.14% | 33,100 |
| Oct 9, 2025 | 70,400.00 | 70,400.00 | 69,800.00 | 70,000.00 | 70,000.00 | -0.14% | 20,407 |
| Oct 8, 2025 | 69,900.00 | 70,500.00 | 69,900.00 | 70,100.00 | 70,100.00 | - | 47,170 |
| Oct 7, 2025 | 71,900.00 | 71,900.00 | 69,900.00 | 70,100.00 | 70,100.00 | -0.43% | 29,809 |
| Oct 6, 2025 | 70,500.00 | 70,900.00 | 69,700.00 | 70,400.00 | 70,400.00 | - | 30,801 |
| Oct 3, 2025 | 70,000.00 | 70,500.00 | 69,500.00 | 70,400.00 | 70,400.00 | -0.14% | 36,500 |
| Oct 2, 2025 | 70,100.00 | 71,200.00 | 70,100.00 | 70,500.00 | 70,500.00 | -0.56% | 15,100 |
| Oct 1, 2025 | 68,700.00 | 71,500.00 | 68,600.00 | 70,900.00 | 70,900.00 | 3.35% | 140,110 |
| Sep 30, 2025 | 69,500.00 | 69,500.00 | 68,100.00 | 68,600.00 | 68,600.00 | -0.58% | 178,702 |
| Sep 29, 2025 | 69,500.00 | 69,500.00 | 67,800.00 | 69,000.00 | 69,000.00 | -0.86% | 77,070 |
| Sep 26, 2025 | 70,100.00 | 70,100.00 | 69,400.00 | 69,600.00 | 69,600.00 | - | 19,858 |
| Sep 25, 2025 | 70,000.00 | 70,500.00 | 69,500.00 | 69,600.00 | 69,600.00 | 0.14% | 17,765 |
| Sep 24, 2025 | 69,000.00 | 69,500.00 | 68,500.00 | 69,500.00 | 69,500.00 | 0.72% | 15,917 |
| Sep 23, 2025 | 69,000.00 | 69,600.00 | 68,800.00 | 69,000.00 | 69,000.00 | 0.15% | 57,412 |
| Sep 22, 2025 | 70,000.00 | 70,500.00 | 68,900.00 | 68,900.00 | 68,900.00 | -2.96% | 75,135 |
| Sep 19, 2025 | 72,000.00 | 72,000.00 | 69,900.00 | 71,000.00 | 71,000.00 | - | 68,080 |
| Sep 18, 2025 | 71,500.00 | 71,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | -0.70% | 62,392 |
| Sep 17, 2025 | 72,100.00 | 72,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | -0.83% | 59,280 |
| Sep 16, 2025 | 73,500.00 | 73,500.00 | 72,000.00 | 72,100.00 | 72,100.00 | -1.23% | 51,602 |
| Sep 15, 2025 | 72,200.00 | 73,500.00 | 72,200.00 | 73,000.00 | 73,000.00 | - | 42,602 |
| Sep 12, 2025 | 71,500.00 | 73,800.00 | 71,500.00 | 73,000.00 | 73,000.00 | 1.67% | 137,927 |
| Sep 11, 2025 | 71,800.00 | 73,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | - | 165,361 |
| Sep 10, 2025 | 72,300.00 | 72,500.00 | 70,700.00 | 71,800.00 | 71,800.00 | -0.42% | 44,823 |
| Sep 9, 2025 | 71,700.00 | 73,000.00 | 71,400.00 | 72,100.00 | 72,100.00 | 0.56% | 134,603 |
| Sep 8, 2025 | 75,800.00 | 75,800.00 | 71,700.00 | 71,700.00 | 71,700.00 | -2.18% | 254,056 |
| Sep 5, 2025 | 72,000.00 | 75,000.00 | 72,000.00 | 73,300.00 | 73,300.00 | 1.81% | 275,785 |
| Sep 4, 2025 | 71,500.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 1.41% | 154,588 |
| Sep 3, 2025 | 71,100.00 | 71,800.00 | 70,700.00 | 71,000.00 | 71,000.00 | 0.14% | 275,469 |
| Aug 29, 2025 | 71,600.00 | 72,400.00 | 70,500.00 | 70,900.00 | 70,900.00 | 0.57% | 189,078 |
| Aug 28, 2025 | 70,000.00 | 73,000.00 | 70,000.00 | 70,500.00 | 70,500.00 | 1.00% | 221,375 |
| Aug 27, 2025 | 70,000.00 | 71,000.00 | 68,600.00 | 69,800.00 | 69,800.00 | -0.29% | 224,359 |
| Aug 26, 2025 | 68,600.00 | 70,200.00 | 68,600.00 | 70,000.00 | 70,000.00 | 2.04% | 101,382 |
| Aug 25, 2025 | 67,600.00 | 69,000.00 | 67,600.00 | 68,600.00 | 68,600.00 | 1.63% | 73,461 |
| Aug 22, 2025 | 71,100.00 | 71,100.00 | 67,000.00 | 67,500.00 | 67,500.00 | -5.33% | 250,137 |
| Aug 21, 2025 | 72,500.00 | 73,600.00 | 71,100.00 | 71,300.00 | 71,300.00 | -1.25% | 210,518 |
| Aug 20, 2025 | 69,700.00 | 72,200.00 | 67,700.00 | 72,200.00 | 72,200.00 | 3.59% | 423,844 |
| Aug 19, 2025 | 67,000.00 | 70,100.00 | 67,000.00 | 69,700.00 | 69,700.00 | 4.97% | 763,593 |
| Aug 18, 2025 | 65,900.00 | 67,000.00 | 65,300.00 | 66,400.00 | 66,400.00 | 0.15% | 178,993 |
| Aug 15, 2025 | 67,100.00 | 67,600.00 | 66,000.00 | 66,300.00 | 66,300.00 | -1.34% | 170,844 |
| Aug 14, 2025 | 68,000.00 | 68,000.00 | 66,500.00 | 67,200.00 | 67,200.00 | -0.15% | 161,493 |
| Aug 13, 2025 | 67,700.00 | 68,300.00 | 66,800.00 | 67,300.00 | 67,300.00 | -0.59% | 121,308 |
| Aug 12, 2025 | 68,400.00 | 68,400.00 | 66,500.00 | 67,700.00 | 67,700.00 | -0.88% | 155,622 |
| Aug 11, 2025 | 67,000.00 | 69,000.00 | 66,900.00 | 68,300.00 | 68,300.00 | 3.02% | 286,934 |
| Aug 8, 2025 | 65,400.00 | 66,600.00 | 65,000.00 | 66,300.00 | 66,300.00 | 1.38% | 151,861 |
| Aug 7, 2025 | 65,300.00 | 66,100.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.62% | 61,760 |
| Aug 6, 2025 | 65,100.00 | 65,100.00 | 64,400.00 | 65,000.00 | 65,000.00 | 1.09% | 55,034 |
| Aug 5, 2025 | 66,700.00 | 66,700.00 | 61,200.00 | 64,300.00 | 64,300.00 | -2.28% | 139,232 |
| Aug 4, 2025 | 64,500.00 | 66,400.00 | 64,200.00 | 65,800.00 | 65,800.00 | 2.02% | 178,121 |
| Aug 1, 2025 | 66,000.00 | 66,000.00 | 63,900.00 | 64,500.00 | 64,500.00 | -2.12% | 324,311 |
| Jul 31, 2025 | 65,500.00 | 67,700.00 | 65,500.00 | 65,900.00 | 65,900.00 | -0.60% | 222,336 |
| Jul 30, 2025 | 66,600.00 | 66,700.00 | 65,000.00 | 66,300.00 | 66,300.00 | -2.79% | 141,014 |
| Jul 29, 2025 | 72,400.00 | 72,400.00 | 68,200.00 | 68,200.00 | 65,700.00 | -5.15% | 423,740 |
| Jul 28, 2025 | 73,700.00 | 73,700.00 | 71,400.00 | 71,900.00 | 69,264.37 | -1.91% | 414,348 |
| Jul 25, 2025 | 74,100.00 | 75,000.00 | 73,300.00 | 73,300.00 | 70,613.05 | -2.14% | 165,838 |
| Jul 24, 2025 | 71,500.00 | 74,900.00 | 71,000.00 | 74,900.00 | 72,154.40 | 5.79% | 622,923 |
| Jul 23, 2025 | 71,100.00 | 71,300.00 | 70,200.00 | 70,800.00 | 68,204.69 | -0.14% | 222,829 |
| Jul 22, 2025 | 71,000.00 | 71,000.00 | 69,400.00 | 70,900.00 | 68,301.03 | -0.14% | 228,096 |
| Jul 21, 2025 | 71,900.00 | 71,900.00 | 70,900.00 | 71,000.00 | 68,397.36 | 0.14% | 253,976 |
| Jul 18, 2025 | 69,300.00 | 71,800.00 | 69,300.00 | 70,900.00 | 68,301.03 | 3.05% | 506,037 |
| Jul 17, 2025 | 68,500.00 | 69,200.00 | 68,400.00 | 68,800.00 | 66,278.01 | 0.88% | 202,491 |