Friday, July 25, 2025 12:37:22 PM - Markets open
VN-INDEX 1,523.28 +2.26/+0.15%
HNX-INDEX 252.27 +1.60/+0.64%
UPCOM-INDEX 105.91 +0.75/+0.71%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
74.00 -0.90/-1.20%
12:34:23 PM
Closing price on 12/11/2014
30.20 -0.10/-0.33%
Open 30.00
High 30.20
Low 29.70
Volume 6,930
Split-adjusted Price 16.55

Create Alert at: 70 78 82 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/11/2014 -0.10 / -0.33% 30.00 30.20 29.70 30.20 30.20 16.55 6,930
12/10/2014 +1.70 / +5.94% 29.70 30.30 29.70 30.30 30.30 16.60 8,210
12/9/2014 -2.00 / -6.54% 30.60 30.60 28.60 28.60 28.60 15.67 33,540
12/8/2014 0.00 / 0.00% 30.80 30.80 30.60 30.60 30.60 16.77 18,630
12/5/2014 0.00 / 0.00% 30.90 31.00 30.60 30.60 30.60 16.77 33,660
12/4/2014 -0.20 / -0.65% 30.80 31.00 30.60 30.60 30.60 16.77 3,580
12/3/2014 +0.10 / +0.33% 30.60 30.80 30.40 30.80 30.80 16.88 20,040
12/2/2014 -0.10 / -0.32% 30.80 30.80 30.70 30.70 30.70 16.82 5,250
12/1/2014 -1.30 / -4.05% 30.60 31.50 30.60 30.80 30.80 16.88 3,010
11/28/2014 +1.30 / +4.22% 30.50 32.10 30.50 32.10 32.10 17.59 14,850
11/27/2014 0.00 / 0.00% 30.70 30.80 30.50 30.80 30.80 16.88 18,030
11/26/2014 -0.10 / -0.32% 30.90 30.90 30.70 30.80 30.80 16.88 6,760
11/25/2014 -0.10 / -0.32% 31.00 31.00 30.70 30.90 30.90 16.93 22,820
11/24/2014 -0.10 / -0.32% 31.00 31.30 30.80 31.00 31.00 16.99 17,270
11/21/2014 -0.10 / -0.32% 31.20 31.20 31.00 31.10 31.10 17.04 14,610
11/20/2014 0.00 / 0.00% 31.20 31.20 31.00 31.20 31.20 17.10 17,320
11/19/2014 -0.10 / -0.32% 31.30 31.30 31.10 31.20 31.20 17.10 23,650
11/18/2014 -0.10 / -0.32% 31.40 31.50 31.20 31.30 31.30 17.15 9,400
11/17/2014 +0.20 / +0.64% 31.20 31.40 31.10 31.40 31.40 17.21 5,370
11/14/2014 -0.10 / -0.32% 31.10 31.20 30.90 31.20 31.20 17.10 23,480
11/13/2014 +0.10 / +0.32% 31.20 31.40 31.10 31.30 31.30 17.15 78,390
11/12/2014 -0.10 / -0.32% 31.30 31.30 31.10 31.20 31.20 17.10 17,570
11/11/2014 -0.50 / -1.57% 31.70 31.70 31.20 31.30 31.30 17.15 103,850
11/10/2014 0.00 / 0.00% 31.70 31.80 31.70 31.80 31.80 17.43 21,990
11/7/2014 +0.10 / +0.32% 31.70 31.90 31.70 31.80 31.80 17.43 3,290
11/6/2014 -0.10 / -0.31% 31.70 32.00 31.70 31.70 31.70 17.37 49,360
11/5/2014 0.00 / 0.00% 31.80 32.00 31.70 31.80 31.80 17.43 70,210
11/4/2014 -0.40 / -1.24% 32.20 32.20 31.80 31.80 31.80 17.43 12,670
11/3/2014 +0.20 / +0.63% 32.00 32.20 31.80 32.20 32.20 17.64 6,130
10/31/2014 +0.10 / +0.31% 31.50 32.00 31.50 32.00 32.00 17.53 20,230
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  1,713,900 8.18 -0.73%
ABS  327,700 3.83 -1.54%
APC  1,000 8.90 0.00%
APH  162,700 6.84 -0.58%
APP  7,400 6.70 3.08%
BMP  52,900 146.20 0.14%
BRC  12,000 14.35 -1.03%
BRR  1,000 20.00 2.04%
CSV  709,800 37.95 -0.65%
Market Update
Last updated at 12:35:03 PM
VN-INDEX 1,523.28 +2.26/+0.15%
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.