Friday, July 25, 2025 1:19:22 PM - Markets open
VN-INDEX 1,524.16 +3.14/+0.21%
HNX-INDEX 252.49 +1.82/+0.73%
UPCOM-INDEX 105.73 +0.57/+0.54%
Tay Ninh Rubber Joint Stock Company (TRC : HOSE)
Basic Materials : Commodity Chemicals
74.00 -0.90/-1.20%
1:14:40 PM
Closing price on 8/28/2008
76.00 -3.50/-4.40%
Open 76.50
High 76.50
Low 76.00
Volume 12,770
Split-adjusted Price 26.34

Create Alert at: 70 78 82 ...
TRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/28/2008 -3.50 / -4.40% 76.50 76.50 76.00 76.00 76.00 26.34 12,770
8/27/2008 -3.50 / -4.22% 83.00 85.00 79.50 79.50 79.50 27.55 42,080
8/26/2008 +0.50 / +0.61% 85.50 85.50 78.50 83.00 83.00 28.77 26,710
8/25/2008 +3.00 / +3.77% 83.00 83.00 80.00 82.50 82.50 28.59 107,250
8/22/2008 0.00 / 0.00% 80.00 80.00 78.50 79.50 79.50 27.55 69,230
8/21/2008 +3.50 / +4.61% 76.00 79.50 75.00 79.50 79.50 27.55 95,680
8/20/2008 -4.00 / -5.00% 76.00 78.00 76.00 76.00 76.00 26.34 85,760
8/19/2008 +2.50 / +3.23% 81.00 81.00 76.00 80.00 80.00 27.73 159,600
8/18/2008 +3.50 / +4.73% 77.50 77.50 77.50 77.50 77.50 26.86 29,390
8/15/2008 +2.00 / +2.78% 74.00 74.00 74.00 74.00 74.00 25.65 12,360
8/14/2008 +2.00 / +2.86% 70.00 72.00 70.00 72.00 72.00 24.95 42,360
8/13/2008 -1.00 / -1.41% 69.50 70.50 69.00 70.00 70.00 24.26 8,260
8/12/2008 +1.50 / +2.16% 71.50 71.50 69.50 71.00 71.00 24.61 31,510
8/11/2008 +2.00 / +2.96% 69.00 69.50 67.50 69.50 69.50 24.09 28,350
8/8/2008 0.00 / 0.00% 67.50 67.50 67.00 67.50 67.50 23.39 6,910
8/7/2008 +0.50 / +0.75% 69.00 69.00 67.50 67.50 67.50 23.39 25,670
8/6/2008 +1.50 / +2.29% 67.00 67.00 65.00 67.00 67.00 23.22 49,060
8/5/2008 +0.50 / +0.77% 63.50 65.50 63.50 65.50 65.50 22.70 63,470
8/4/2008 -2.00 / -2.99% 65.00 65.00 65.00 65.00 65.00 22.53 18,430
8/1/2008 -2.00 / -2.90% 67.00 68.00 67.00 67.00 67.00 23.22 32,620
7/31/2008 -2.00 / -2.82% 71.00 71.00 69.00 69.00 69.00 23.91 43,050
7/30/2008 -2.00 / -2.74% 73.00 73.00 71.00 71.00 71.00 24.61 10,070
7/29/2008 +2.00 / +2.82% 73.00 73.00 72.50 73.00 73.00 25.30 18,260
7/28/2008 +1.50 / +2.16% 67.50 71.50 67.50 71.00 71.00 24.61 35,960
7/25/2008 -2.00 / -2.80% 69.50 69.50 69.50 69.50 69.50 24.09 1,170
7/24/2008 -2.00 / -2.72% 71.50 71.50 71.50 71.50 71.50 24.78 46,620
7/23/2008 -2.00 / -2.65% 73.50 73.50 73.50 73.50 73.50 25.47 10,010
7/22/2008 -2.00 / -2.58% 75.50 75.50 75.50 75.50 75.50 26.17 10,000
7/21/2008 -2.00 / -2.52% 79.50 79.50 77.50 77.50 77.50 26.86 24,210
7/18/2008 -2.00 / -2.45% 81.50 81.50 79.50 79.50 79.50 27.55 67,640
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  2,335,000 8.15 -1.09%
ABS  368,300 3.85 -1.03%
APC  1,000 8.90 0.00%
APH  185,600 6.82 -0.87%
APP  7,700 6.70 3.08%
BMP  62,800 146.00 0.00%
BRC  12,000 14.35 -1.03%
BRR  1,500 20.00 2.04%
CSV  1,271,300 37.65 -1.44%
Market Update
Last updated at 1:14:59 PM
VN-INDEX 1,524.16 +3.14/+0.21%
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.