Wednesday, July 23, 2025 4:37:00 PM - Markets open
VN-INDEX 1,512.31 +2.77/+0.18%
HNX-INDEX 249.33 +1.48/+0.60%
UPCOM-INDEX 104.80 +0.78/+0.75%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
70.80 -0.10/-0.14%
3:09:28 PM
Closing price on 11/7/2008
33.00 -0.80/-2.37%
Open 32.20
High 33.80
Low 32.20
Volume 66,960
Split-adjusted Price 11.44

Create Alert at: 66 74 78 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/7/2008 -0.80 / -2.37% 32.20 33.80 32.20 33.00 33.00 11.44 66,960
11/6/2008 +0.20 / +0.60% 34.10 35.20 33.60 33.80 33.80 11.71 165,660
11/5/2008 +1.60 / +5.00% 33.60 33.60 33.60 33.60 33.60 11.65 93,030
11/4/2008 +1.50 / +4.92% 32.00 32.00 32.00 32.00 32.00 11.09 200,230
11/3/2008 +1.40 / +4.81% 30.00 30.50 29.50 30.50 30.50 10.57 40,610
10/31/2008 +1.30 / +4.68% 26.50 29.10 26.50 29.10 29.10 10.09 166,830
10/30/2008 -1.40 / -4.79% 27.80 29.40 27.80 27.80 27.80 9.64 205,040
10/29/2008 -1.50 / -4.89% 32.20 32.20 29.20 29.20 29.20 10.12 215,960
10/28/2008 -1.60 / -4.95% 30.70 30.70 30.70 30.70 30.70 10.64 30,450
10/27/2008 -1.60 / -4.72% 32.30 32.30 32.30 32.30 32.30 11.19 189,980
10/24/2008 -1.70 / -4.78% 33.90 33.90 33.90 33.90 33.90 11.75 14,600
10/23/2008 -1.80 / -4.81% 35.60 35.60 35.60 35.60 35.60 12.34 7,570
10/22/2008 -1.90 / -4.83% 37.40 37.40 37.40 37.40 37.40 12.96 11,680
10/21/2008 -2.00 / -4.84% 39.30 39.30 39.30 39.30 39.30 13.62 156,160
10/20/2008 -2.10 / -4.84% 41.30 41.30 41.30 41.30 41.30 14.31 21,920
10/17/2008 -2.20 / -4.82% 43.40 43.50 43.40 43.40 43.40 15.04 95,080
10/16/2008 -2.40 / -5.00% 45.60 45.60 45.60 45.60 45.60 15.80 74,160
10/15/2008 -1.30 / -2.64% 50.50 50.50 46.90 48.00 48.00 16.64 96,620
10/14/2008 +2.30 / +4.89% 49.30 49.30 49.30 49.30 49.30 17.09 443,270
10/13/2008 -2.00 / -4.08% 51.00 51.00 47.00 47.00 47.00 16.29 126,030
10/10/2008 -2.50 / -4.85% 49.00 49.00 49.00 49.00 49.00 16.98 81,630
10/9/2008 -2.50 / -4.63% 51.50 56.50 51.50 51.50 51.50 17.85 89,520
10/8/2008 -2.00 / -3.57% 53.50 54.50 53.50 54.00 54.00 18.72 48,280
10/7/2008 -2.50 / -4.27% 56.00 56.00 56.00 56.00 56.00 19.41 44,510
10/6/2008 -2.50 / -4.10% 60.00 60.00 58.50 58.50 58.50 20.28 21,350
10/3/2008 0.00 / 0.00% 61.00 61.00 59.00 61.00 61.00 21.14 6,280
10/2/2008 +2.00 / +3.39% 61.50 61.50 60.00 61.00 61.00 21.14 21,230
10/1/2008 +0.50 / +0.85% 60.00 61.00 58.50 59.00 59.00 20.45 49,520
9/30/2008 -3.00 / -4.88% 58.50 58.50 58.50 58.50 58.50 20.28 43,620
9/29/2008 -3.00 / -4.65% 62.00 63.50 61.50 61.50 61.50 21.32 39,480
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  5,108,600 7.89 2.73%
ABS  724,400 3.81 -0.26%
APC  16,100 8.50 -2.30%
APH  526,000 6.69 0.45%
APP  4,400 7.40 -1.33%
BMP  126,600 144.10 0.21%
BRC  28,900 14.50 0.69%
BRR  1,300 19.50 0.52%
CSV  6,357,500 38.90 6.87%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,512.31 +2.77/+0.18%
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.