Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Thursday, July 31, 2025 3:43:14 AM - Markets open
VN-INDEX 1,507.63 +14.22/+0.95%
HNX-INDEX 261.51 +6.15/+2.41%
UPCOM-INDEX 105.11 -0.96/-0.91%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
66.30 +0.60/+0.91%
3:09:29 PM
Closing price on 5/30/2019
26.50 -1.00/-3.64%
Open 27.05
High 27.10
Low 26.50
Volume 109,830
Split-adjusted Price 21.03

Create Alert at: 63 69 72 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/30/2019 -1.00 / -3.64% 27.05 27.10 26.50 26.50 27.00 21.03 109,830
5/29/2019 -0.50 / -1.79% 28.00 28.20 27.50 27.50 27.74 21.19 595,590
5/28/2019 +1.20 / +4.48% 27.00 28.00 26.80 28.00 27.75 21.57 76,070
5/27/2019 +1.10 / +4.28% 25.70 27.00 25.40 26.80 26.25 20.65 107,720
5/24/2019 +0.70 / +2.80% 25.00 26.00 25.00 25.70 25.38 19.80 114,520
5/23/2019 -0.10 / -0.40% 25.10 25.30 25.00 25.00 25.19 19.26 536,600
5/22/2019 -0.30 / -1.18% 25.90 26.00 24.05 25.10 24.82 19.34 579,560
5/21/2019 +0.40 / +1.60% 25.10 25.40 25.10 25.40 25.21 19.57 48,980
5/20/2019 +0.10 / +0.40% 25.00 25.60 25.00 25.00 25.34 19.26 12,550
5/17/2019 -0.05 / -0.20% 25.45 25.45 24.00 24.90 24.48 19.19 1,094,650
5/16/2019 +0.25 / +1.01% 24.80 25.10 24.80 24.95 25.05 19.22 27,430
5/15/2019 -0.10 / -0.40% 25.10 25.10 24.70 24.70 25.05 19.03 157,950
5/14/2019 +0.15 / +0.61% 24.65 25.30 24.65 24.80 25.08 19.11 24,120
5/13/2019 0.00 / 0.00% 25.00 25.00 24.00 24.65 24.05 18.99 90,170
5/10/2019 +0.10 / +0.41% 24.55 25.50 24.55 24.65 25.09 18.99 34,430
5/9/2019 -0.35 / -1.41% 25.00 25.00 24.55 24.55 24.98 18.92 32,310
5/8/2019 +0.20 / +0.81% 24.70 25.00 24.50 24.90 24.77 19.19 13,200
5/7/2019 -0.10 / -0.40% 25.40 25.40 24.00 24.70 24.45 19.03 85,030
5/6/2019 -0.20 / -0.80% 25.00 25.00 24.80 24.80 25.00 19.11 63,880
5/3/2019 0.00 / 0.00% 25.00 25.20 25.00 25.00 25.08 19.26 9,210
5/2/2019 0.00 / 0.00% 25.00 26.00 25.00 25.00 25.39 19.26 46,090
4/26/2019 0.00 / 0.00% 25.00 25.60 24.10 25.00 24.60 19.26 51,430
4/25/2019 0.00 / 0.00% 25.00 26.30 25.00 25.00 25.39 19.26 17,330
4/24/2019 0.00 / 0.00% 25.00 25.20 24.00 25.00 24.71 19.26 108,280
4/23/2019 -0.20 / -0.79% 25.95 26.20 24.90 25.00 25.36 19.26 28,980
4/22/2019 -0.15 / -0.59% 25.30 25.30 24.90 25.20 25.03 19.42 46,750
4/19/2019 -0.20 / -0.78% 25.55 25.55 24.80 25.35 25.09 19.53 8,770
4/18/2019 +0.20 / +0.79% 25.35 25.55 24.00 25.55 24.91 19.69 113,780
4/17/2019 0.00 / 0.00% 25.35 26.00 25.35 25.35 25.48 19.53 13,030
4/16/2019 +0.25 / +1.00% 26.00 26.00 25.35 25.35 25.38 19.53 5,870
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  8,540,800 8.34 6.92%
ABS  593,100 3.68 -0.54%
APC  800 8.00 -4.76%
APH  1,391,600 7.02 6.85%
APP  44,800 6.00 -1.64%
BMP  98,400 142.60 -0.49%
BRC  30,600 14.60 0.69%
BRR  5,600 19.40 0.52%
CSV  1,923,800 35.85 0.56%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,507.63 +14.22/+0.95%
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.