Wednesday, July 9, 2025 10:51:40 AM - Markets open
VN-INDEX 1,427.04 +11.58/+0.82%
HNX-INDEX 238.67 +0.99/+0.42%
UPCOM-INDEX 102.53 +0.57/+0.56%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
67.20 -0.30/-0.44%
10:49:22 AM
Closing price on 12/28/2016
26.40 +0.60/+2.33%
Open 26.30
High 26.50
Low 26.00
Volume 70,000
Split-adjusted Price 17.13

Create Alert at: 64 70 73 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/28/2016 +0.60 / +2.33% 26.30 26.50 26.00 26.40 26.08 17.13 70,000
12/27/2016 0.00 / 0.00% 25.80 26.10 25.55 25.80 25.78 16.74 60,120
12/26/2016 -0.50 / -1.90% 26.00 26.20 25.60 25.80 25.93 16.74 67,870
12/23/2016 -0.40 / -1.50% 26.65 26.70 25.80 26.30 26.42 17.06 11,620
12/22/2016 0.00 / 0.00% 26.70 27.00 26.60 26.70 26.79 17.32 55,400
12/21/2016 0.00 / 0.00% 27.30 27.30 26.70 26.70 26.86 17.32 36,340
12/20/2016 -1.05 / -3.78% 27.50 27.60 26.60 26.70 26.95 17.32 150,850
12/19/2016 -0.35 / -1.25% 27.90 28.20 27.50 27.75 27.89 18.01 77,700
12/16/2016 -0.05 / -0.18% 28.50 28.50 27.70 28.10 28.17 18.23 79,830
12/15/2016 +0.55 / +1.99% 27.80 28.60 27.70 28.15 28.04 18.26 157,500
12/14/2016 +0.60 / +2.22% 27.50 27.95 27.20 27.60 27.52 17.91 128,470
12/13/2016 +0.20 / +0.75% 27.40 27.40 26.40 27.00 26.83 17.52 60,750
12/12/2016 +0.70 / +2.68% 26.50 27.60 26.50 26.80 26.93 17.39 178,320
12/9/2016 +0.95 / +3.78% 25.00 26.15 25.00 26.10 25.55 16.93 168,990
12/8/2016 +0.25 / +1.00% 25.50 25.50 24.95 25.15 24.98 16.32 80,390
12/7/2016 -0.30 / -1.19% 24.80 25.40 24.50 24.90 24.95 16.16 55,080
12/6/2016 -0.05 / -0.20% 25.30 25.95 25.00 25.20 25.27 16.35 90,460
12/5/2016 +0.50 / +2.02% 24.75 25.30 24.65 25.25 24.94 16.38 74,890
12/2/2016 -0.15 / -0.60% 24.90 24.90 24.40 24.75 24.59 16.06 100,690
12/1/2016 0.00 / 0.00% 25.50 25.50 24.90 24.90 25.04 16.16 92,080
11/30/2016 -1.10 / -4.23% 25.45 26.00 24.20 24.90 24.69 16.16 308,710
11/29/2016 -0.50 / -1.89% 26.50 26.80 26.00 26.00 26.39 16.87 62,040
11/28/2016 0.00 / 0.00% 26.45 26.80 25.60 26.50 26.14 17.19 92,160
11/25/2016 -0.80 / -2.93% 27.40 27.40 26.50 26.50 26.71 17.19 62,220
11/24/2016 +0.55 / +2.06% 27.40 27.80 27.05 27.30 27.42 17.71 139,670
11/23/2016 -2.00 / -6.96% 27.50 28.00 26.75 26.75 27.19 17.36 329,530
11/22/2016 +0.65 / +2.31% 28.50 28.80 28.30 28.75 28.52 18.65 143,530
11/21/2016 +0.10 / +0.36% 29.20 29.20 28.10 28.10 28.66 18.23 243,690
11/18/2016 -1.00 / -3.45% 28.50 28.60 27.85 28.00 28.21 18.17 171,520
11/17/2016 -0.80 / -2.68% 29.80 30.40 29.00 29.00 29.53 18.82 129,680
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  1,356,700 7.45 0.81%
ABS  262,200 3.81 1.33%
APC  300 7.60 0.00%
APH  114,000 6.29 0.32%
APP  23,100 7.10 -1.39%
BMP  37,700 143.90 -0.69%
BRC  5,500 14.00 -1.06%
BRR  36,000 19.10 0.00%
CSV  608,500 36.40 -0.14%
Market Update
Last updated at 10:50:04 AM
VN-INDEX 1,427.04 +11.58/+0.82%
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.