Monday, June 9, 2025 3:56:35 PM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
65.70 -0.40/-0.61%
3:09:25 PM
Closing price on 11/14/2024
46.80 0.00/0.00%
Open 47.25
High 47.60
Low 46.30
Volume 120,700
Split-adjusted Price 46.80

Create Alert at: 62 68 71 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/14/2024 0.00 / 0.00% 47.25 47.60 46.30 46.80 46.90 46.80 120,700
11/13/2024 +0.35 / +0.75% 46.45 47.00 45.50 46.80 46.08 46.80 140,200
11/12/2024 +1.50 / +3.34% 46.00 46.90 45.50 46.45 46.30 46.45 171,500
11/11/2024 +2.90 / +6.90% 42.50 44.95 42.50 44.95 44.26 44.95 186,000
11/8/2024 +0.85 / +2.06% 41.15 42.40 41.00 42.05 41.69 42.05 88,900
11/7/2024 -0.05 / -0.12% 41.50 41.80 40.20 41.20 41.31 41.20 337,400
11/6/2024 +1.00 / +2.48% 40.05 42.00 40.00 41.25 41.24 41.25 164,800
11/5/2024 -0.25 / -0.62% 40.50 40.70 39.65 40.25 40.47 40.25 20,000
11/4/2024 -0.40 / -0.98% 41.00 41.00 39.00 40.50 39.95 40.50 108,400
11/1/2024 -0.25 / -0.61% 41.15 41.15 40.10 40.90 40.57 40.90 51,600
10/31/2024 +0.25 / +0.61% 40.90 41.15 40.50 41.15 40.79 41.15 38,100
10/30/2024 -0.50 / -1.21% 41.35 41.95 40.30 40.90 40.74 40.90 109,600
10/29/2024 +0.05 / +0.12% 42.05 42.45 41.10 41.40 41.67 41.40 45,900
10/28/2024 -1.55 / -3.61% 43.35 43.35 41.30 41.35 41.84 41.35 150,300
10/25/2024 0.00 / 0.00% 42.55 42.90 41.20 42.90 42.28 42.90 58,800
10/24/2024 -0.10 / -0.23% 42.90 43.00 42.05 42.90 42.82 42.90 53,200
10/23/2024 +0.30 / +0.70% 42.70 43.80 42.55 43.00 43.20 43.00 150,500
10/22/2024 +0.05 / +0.12% 42.65 43.00 42.20 42.70 42.67 42.70 84,900
10/21/2024 -0.35 / -0.81% 43.30 43.30 42.05 42.65 42.67 42.65 99,100
10/18/2024 +1.00 / +2.38% 42.10 43.50 42.00 43.00 42.94 43.00 85,600
10/17/2024 -0.35 / -0.83% 42.40 43.00 41.70 42.00 42.11 42.00 55,600
10/16/2024 -1.15 / -2.64% 43.90 43.90 41.80 42.35 42.22 42.35 189,700
10/15/2024 +1.80 / +4.32% 44.40 44.40 43.00 43.50 43.64 43.50 131,600
10/14/2024 +2.70 / +6.92% 41.60 41.70 40.20 41.70 41.28 41.70 462,100
10/11/2024 +0.25 / +0.65% 39.00 39.00 38.95 39.00 38.99 39.00 27,000
10/10/2024 -0.25 / -0.64% 39.00 39.00 38.50 38.75 38.63 38.75 52,800
10/9/2024 +0.30 / +0.78% 38.95 39.00 38.70 39.00 38.98 39.00 9,100
10/8/2024 -0.60 / -1.53% 39.35 39.35 37.60 38.70 38.54 38.70 132,200
10/7/2024 -0.20 / -0.51% 39.30 39.30 38.60 39.30 38.87 39.30 30,700
10/4/2024 -0.80 / -1.99% 39.60 39.60 39.50 39.50 39.51 39.50 37,300
TRC News
26/04 TRC: BOD resolution dated April 24, 2025
23/04 TRC: Record date for AGM 2025
23/04 TRC: Explanation of the difference in after-tax profit in Quarter 1.2025
17/04 TRC: BOD resolution on holding AGM 2025
04/04 TRC: Change in personnel
Related Companies
Volume Price Change
AAA  2,091,800 7.20 -2.04%
ABS  191,100 3.53 -1.40%
APC  100 8.10 0.00%
APH  327,000 6.37 -1.85%
APP  16,400 5.50 -1.79%
BMP  253,800 133.10 -2.92%
BRC  3,600 14.25 0.00%
BRR  1,800 19.40 0.00%
CSV  1,330,200 34.25 -2.42%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.