Thursday, July 24, 2025 9:16:13 PM - Markets open
VN-INDEX 1,521.02 +8.71/+0.58%
HNX-INDEX 250.67 +1.34/+0.54%
UPCOM-INDEX 105.16 +0.36/+0.34%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
74.90 +4.10/+5.79%
3:09:26 PM
Closing price on 12/30/2009
56.50 +2.00/+3.67%
Open 53.00
High 56.50
Low 53.00
Volume 40,100
Split-adjusted Price 22.40

Create Alert at: 70 78 82 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/30/2009 +2.00 / +3.67% 53.00 56.50 53.00 56.50 56.50 22.40 40,100
12/29/2009 -2.00 / -3.54% 54.50 56.50 54.00 54.50 54.50 21.61 24,210
12/28/2009 +2.00 / +3.67% 55.00 56.50 53.50 56.50 56.50 22.40 108,480
12/25/2009 +2.50 / +4.81% 54.00 54.50 53.00 54.50 54.50 21.61 106,630
12/24/2009 +0.50 / +0.97% 52.00 52.50 50.50 52.00 52.00 20.62 44,030
12/23/2009 0.00 / 0.00% 50.00 53.00 50.00 51.50 51.50 20.42 63,970
12/22/2009 +0.50 / +0.98% 52.50 53.00 51.00 51.50 51.50 20.42 93,210
12/21/2009 +2.30 / +4.72% 51.00 51.00 50.00 51.00 51.00 20.22 21,910
12/18/2009 +1.60 / +3.40% 46.10 49.40 46.10 48.70 48.70 19.31 53,800
12/17/2009 +0.70 / +1.51% 45.10 47.10 45.00 47.10 47.10 18.68 36,460
12/16/2009 -2.40 / -4.92% 47.20 47.20 46.40 46.40 46.40 18.40 49,850
12/15/2009 -0.70 / -1.41% 51.50 51.50 48.80 48.80 48.80 19.35 108,600
12/14/2009 -2.00 / -3.88% 49.60 52.00 49.00 49.50 49.50 19.63 245,170
12/11/2009 -2.50 / -4.63% 51.50 52.00 51.50 51.50 51.50 20.42 78,250
12/10/2009 -2.50 / -4.42% 54.00 55.00 54.00 54.00 54.00 21.41 117,840
12/9/2009 -2.50 / -4.24% 56.50 57.00 56.50 56.50 56.50 22.40 59,410
12/8/2009 -2.00 / -3.28% 61.00 61.00 59.00 59.00 59.00 23.39 37,720
12/7/2009 -2.00 / -3.17% 63.00 63.00 61.00 61.00 61.00 24.19 77,700
12/4/2009 -2.50 / -3.82% 67.00 67.00 62.50 63.00 63.00 24.98 59,180
12/3/2009 -3.00 / -4.38% 66.00 67.00 65.50 65.50 65.50 25.97 3,090
12/2/2009 -0.50 / -0.72% 69.00 69.00 68.50 68.50 68.50 27.16 7,520
12/1/2009 +3.00 / +4.55% 69.00 69.00 69.00 69.00 69.00 27.36 7,250
11/30/2009 +3.00 / +4.76% 66.00 66.00 66.00 66.00 66.00 26.17 8,700
11/27/2009 +3.00 / +5.00% 62.00 63.00 62.00 63.00 63.00 24.98 25,080
11/26/2009 -2.50 / -4.00% 59.50 60.00 59.50 60.00 60.00 23.79 14,700
11/25/2009 -3.00 / -4.58% 65.50 65.50 62.50 62.50 62.50 24.78 43,350
11/24/2009 -3.00 / -4.38% 68.50 68.50 65.50 65.50 65.50 25.97 20,830
11/23/2009 0.00 / 0.00% 68.50 68.50 65.50 68.50 68.50 27.16 7,300
11/20/2009 -2.50 / -3.52% 69.00 71.00 68.00 68.50 68.50 27.16 27,720
11/19/2009 +1.00 / +1.43% 69.50 71.00 69.50 71.00 71.00 28.15 13,850
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  6,240,400 8.24 4.44%
ABS  557,500 3.89 2.10%
APC  5,100 8.90 2.30%
APH  1,111,100 6.88 2.84%
APP  260,500 6.60 -12.00%
BMP  149,900 146.00 1.32%
BRC  33,200 14.50 0.00%
BRR  2,000 19.50 -2.01%
CSV  2,839,800 38.20 -1.80%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,521.02 +8.71/+0.58%
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.