Monday, July 28, 2025 10:29:50 AM - Markets open
VN-INDEX 1,545.79 +14.66/+0.96%
HNX-INDEX 260.94 +6.38/+2.51%
UPCOM-INDEX 106.80 +1.03/+0.97%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
72.90 -0.40/-0.55%
10:24:49 AM
Closing price on 12/6/2012
38.20 -1.30/-3.29%
Open 39.00
High 39.00
Low 38.20
Volume 230
Split-adjusted Price 18.61

Create Alert at: 68 76 80 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2012 -1.30 / -3.29% 39.00 39.00 38.20 38.20 38.20 18.61 230
12/5/2012 +0.50 / +1.28% 39.50 39.50 39.50 39.50 39.50 19.24 3,500
12/4/2012 +1.70 / +4.56% 37.10 39.00 37.10 39.00 39.00 19.00 600
12/3/2012 -2.50 / -6.28% 38.70 38.70 37.30 37.30 37.30 18.17 5,610
11/30/2012 0.00 / 0.00% 39.80 39.90 39.80 39.80 39.80 18.65 185,440
11/29/2012 -0.20 / -0.50% 39.80 39.80 39.80 39.80 39.80 18.65 410
11/28/2012 0.00 / 0.00% 40.00 40.00 40.00 40.00 40.00 18.75 150
11/27/2012 +0.10 / +0.25% 40.00 40.00 40.00 40.00 40.00 18.75 200
11/26/2012 +0.10 / +0.25% 41.00 41.00 39.90 39.90 39.90 18.70 810
11/23/2012 +0.20 / +0.51% 39.70 39.80 39.30 39.80 39.80 18.65 2,120
11/22/2012 +0.40 / +1.02% 39.50 39.60 39.50 39.60 39.60 18.56 680
11/21/2012 -1.20 / -2.97% 40.40 40.40 39.20 39.20 39.20 18.37 6,240
11/20/2012 +1.40 / +3.59% 40.40 40.40 40.40 40.40 40.40 18.94 150,360
11/19/2012 0.00 / 0.00% 39.00 39.00 39.00 39.00 39.00 18.28 0
11/16/2012 -2.00 / -4.88% 39.00 39.00 39.00 39.00 39.00 18.28 1,000
11/15/2012 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 19.22 0
11/14/2012 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 19.22 0
11/13/2012 0.00 / 0.00% 39.20 41.00 39.00 41.00 41.00 19.22 1,850
11/12/2012 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 19.22 0
11/9/2012 +0.50 / +1.23% 41.00 41.00 41.00 41.00 41.00 19.22 900
11/8/2012 +0.50 / +1.25% 40.50 40.50 40.50 40.50 40.50 18.98 10
11/7/2012 +0.50 / +1.27% 39.60 40.00 39.50 40.00 40.00 18.75 7,080
11/6/2012 0.00 / 0.00% 39.40 39.50 39.40 39.50 39.50 18.51 12,920
11/5/2012 -0.30 / -0.75% 39.50 39.50 39.50 39.50 39.50 18.51 230
11/2/2012 0.00 / 0.00% 39.80 39.80 39.80 39.80 39.80 18.65 0
11/1/2012 -0.20 / -0.50% 40.00 40.00 39.00 39.80 39.80 18.65 8,800
10/31/2012 0.00 / 0.00% 40.00 40.00 40.00 40.00 40.00 18.75 20
10/30/2012 -1.00 / -2.44% 41.00 41.00 40.00 40.00 40.00 18.75 310
10/29/2012 -0.90 / -2.15% 41.00 41.00 41.00 41.00 41.00 19.22 120
10/26/2012 +0.90 / +2.20% 41.90 41.90 41.90 41.90 41.90 19.64 50
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  1,264,400 8.19 0.61%
ABS  240,100 3.82 0.00%
APC  1,000 8.90 0.00%
APH  107,600 6.82 0.44%
APP  2,500 6.50 1.56%
BMP  112,900 144.00 -0.89%
BRC  31,500 14.50 0.69%
BRR  1,300 20.00 0.00%
CSV  1,111,900 38.15 0.93%
Market Update
Last updated at 10:25:00 AM
VN-INDEX 1,545.79 +14.66/+0.96%
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.