Tay Ninh Rubber JSC (TRC)

TRC
🏛️ Vietnam →
68,600.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 28,348.00 29,814.00 28,054.00 29,814.00 0.0M
2022-12-29 29,912.00 29,912.00 29,912.00 29,912.00 0.0M
2022-12-28 27,859.00 29,618.00 27,859.00 29,618.00 0.0M
2022-12-27 27,028.00 29,227.00 27,028.00 29,227.00 0.0M
2022-12-26 27,859.00 29,032.00 27,566.00 29,032.00 0.0M
2022-12-23 29,618.00 29,618.00 29,618.00 29,618.00 0.0M
2022-12-21 28,348.00 30,303.00 28,201.00 28,201.00 0.0M
2022-12-20 28,641.00 30,694.00 28,592.00 30,303.00 0.0M
2022-12-19 31,280.00 31,280.00 29,130.00 30,694.00 0.0M
2022-12-16 31,280.00 31,280.00 31,280.00 31,280.00 0.0M
2022-12-15 34,311.00 34,311.00 29,863.00 29,863.00 0.2M
2022-12-14 32,087.00 32,087.00 32,087.00 32,087.00 0.0M
2022-12-13 32,891.00 32,891.00 31,235.00 31,235.00 0.0M
2022-12-12 29,342.00 30,951.00 29,342.00 30,856.00 0.0M
2022-12-09 27,638.00 29,342.00 27,638.00 29,342.00 0.0M
2022-12-08 29,058.00 29,058.00 27,638.00 27,638.00 0.0M
2022-12-07 29,768.00 29,768.00 28,869.00 29,058.00 0.0M
2022-12-06 27,449.00 28,869.00 27,449.00 28,869.00 0.0M
2022-12-05 27,354.00 28,774.00 27,354.00 28,774.00 0.0M
2022-12-02 26,502.00 26,976.00 26,502.00 26,976.00 0.0M
2022-12-01 26,124.00 27,023.00 26,124.00 26,502.00 0.0M
2022-11-30 24,609.00 25,556.00 24,609.00 25,461.00 0.0M
2022-11-29 23,900.00 24,609.00 23,900.00 24,609.00 0.0M
2022-11-28 23,379.00 23,852.00 22,716.00 23,852.00 0.0M
2022-11-25 23,332.00 23,332.00 22,290.00 22,338.00 0.0M
2022-11-24 23,239.30 23,239.30 22,852.00 22,852.00 0.0M
2022-11-23 23,239.30 24,110.80 22,852.00 24,110.80 0.0M
2022-11-22 24,207.60 24,207.60 23,239.30 23,675.00 0.0M
2022-11-21 24,643.30 24,643.30 23,723.40 24,498.10 0.0M
2022-11-18 23,723.40 24,691.80 23,723.40 24,691.80 0.0M
2022-11-17 24,982.20 24,982.20 23,239.30 24,933.80 0.0M
2022-11-16 21,883.70 24,982.20 21,883.70 24,982.20 0.0M
2022-11-15 23,481.40 23,481.40 23,481.40 23,481.40 0.0M
2022-11-14 26,144.20 26,144.20 25,224.30 25,224.30 0.0M
2022-11-11 29,000.70 29,000.70 27,112.50 27,112.50 0.0M
2022-11-10 28,516.60 28,565.00 28,516.60 28,565.00 0.0M
2022-11-08 30,646.80 30,646.80 30,646.80 30,646.80 0.0M
2022-11-07 28,080.80 28,903.90 27,790.30 28,903.90 0.0M
2022-11-04 28,855.50 30,017.40 28,468.10 29,872.20 0.0M
2022-11-03 29,242.80 30,598.40 29,242.80 30,501.60 0.0M
2022-11-02 29,049.10 30,453.20 29,049.10 30,453.20 0.0M
2022-11-01 29,823.80 30,017.40 29,533.30 30,017.40 0.0M
2022-10-31 30,695.20 30,695.20 29,242.80 29,242.80 0.0M
2022-10-28 29,630.10 30,501.60 29,630.10 29,630.10 0.0M
2022-10-27 28,855.50 29,726.90 28,855.50 29,630.10 0.0M
2022-10-26 28,661.80 30,307.90 28,565.00 30,307.90 0.0M
2022-10-25 28,080.80 30,550.00 27,596.70 28,613.40 0.0M
2022-10-24 29,533.30 29,533.30 28,855.50 28,855.50 0.0M
2022-10-21 30,985.70 30,985.70 30,211.10 30,211.10 0.0M
2022-10-20 31,276.20 32,341.40 31,276.20 32,341.40 0.0M
2022-10-19 31,760.40 32,922.30 31,760.40 32,922.30 0.0M
2022-10-18 32,147.70 33,406.50 32,147.70 32,922.30 0.0M
2022-10-17 32,438.20 32,825.50 32,147.70 32,147.70 0.0M
2022-10-14 31,954.00 32,438.20 31,954.00 32,438.20 0.0M
2022-10-13 31,469.90 31,469.90 31,469.90 31,469.90 0.0M
2022-10-12 32,341.40 32,438.20 32,341.40 32,438.20 0.0M
2022-10-11 32,050.90 32,341.40 31,760.40 32,341.40 0.0M
2022-10-10 31,034.10 34,132.70 30,985.70 34,132.70 0.0M
2022-10-07 35,294.70 35,294.70 33,067.60 33,067.60 0.1M
2022-10-06 35,827.20 35,827.20 34,858.90 35,536.80 0.0M
2022-10-05 35,101.00 36,456.60 35,101.00 36,408.20 0.0M
2022-10-04 34,955.80 36,069.30 34,955.80 36,069.30 0.0M
2022-10-03 35,827.20 36,601.90 35,246.30 36,601.90 0.0M
2022-09-30 36,117.70 37,618.60 36,117.70 37,618.60 0.0M
2022-09-27 35,730.40 38,683.70 35,730.40 38,683.70 0.0M
2022-09-26 37,570.20 37,570.20 35,294.70 37,521.80 0.0M
2022-09-23 37,570.20 37,860.70 37,570.20 37,570.20 0.0M
2022-09-20 37,376.50 38,925.80 37,376.50 38,925.80 0.0M
2022-09-16 37,403.30 38,586.90 37,403.30 38,586.90 0.0M
2022-09-15 38,776.30 38,776.30 38,776.30 38,776.30 0.0M
2022-09-14 38,965.70 38,965.70 36,929.80 38,918.30 0.0M
2022-09-13 38,350.20 39,013.00 38,350.20 39,013.00 0.0M
2022-09-12 39,202.40 39,202.40 37,403.30 38,350.20 0.0M
2022-09-09 38,255.50 38,823.60 38,255.50 38,823.60 0.0M
2022-09-07 37,876.70 38,302.80 37,876.70 38,302.80 0.0M
2022-09-06 38,350.20 38,444.90 38,255.50 38,255.50 0.0M
2022-09-05 37,876.70 38,397.50 37,876.70 38,397.50 0.0M
2022-08-30 38,208.10 39,202.40 37,545.30 39,202.40 0.0M
2022-08-29 37,071.80 38,634.30 37,071.80 38,113.50 0.0M
2022-08-25 38,066.10 39,202.40 38,066.10 38,776.30 0.0M
2022-08-24 39,107.70 40,338.70 39,107.70 40,338.70 0.0M
2022-08-23 39,297.10 39,297.10 37,119.20 39,155.10 0.0M
2022-08-22 38,350.20 39,675.90 37,592.60 39,675.90 0.1M
2022-08-19 39,297.10 40,338.70 39,107.70 40,338.70 0.0M
2022-08-18 38,823.60 40,528.10 38,823.60 40,528.10 0.0M
2022-08-17 40,528.10 40,528.10 39,675.90 39,770.60 0.0M
2022-08-16 40,528.10 40,528.10 40,528.10 40,528.10 0.0M
2022-08-15 40,528.10 40,528.10 40,528.10 40,528.10 0.0M
2022-08-12 39,770.60 40,670.10 39,770.60 40,575.40 0.0M
2022-08-11 40,717.50 40,717.50 39,060.40 40,149.30 0.0M
2022-08-10 38,444.90 40,433.40 37,876.70 40,433.40 0.0M
2022-08-09 38,444.90 38,444.90 38,444.90 38,444.90 0.0M
2022-08-05 37,687.30 38,539.60 36,740.40 38,539.60 0.0M
2022-08-04 37,971.40 39,486.50 37,687.30 39,486.50 0.0M
2022-08-03 37,876.70 38,776.30 37,876.70 38,776.30 0.0M
2022-08-02 36,929.80 38,160.80 36,929.80 38,160.80 0.0M
2022-08-01 35,982.90 38,350.20 35,982.90 38,302.80 0.0M
2022-07-29 36,551.00 37,213.90 36,551.00 37,213.90 0.0M
2022-07-28 36,929.80 36,929.80 36,929.80 36,929.80 0.0M
2022-07-26 36,929.80 37,545.30 36,077.60 37,545.30 0.0M
2022-07-25 36,740.40 37,687.30 36,740.40 37,687.30 0.0M
2022-07-22 36,740.40 36,740.40 36,740.40 36,740.40 0.0M
2022-07-21 37,782.00 39,297.10 37,782.00 39,297.10 0.0M
2022-07-20 36,645.70 37,782.00 34,562.50 37,782.00 0.0M
2022-07-19 37,213.90 37,213.90 36,929.80 36,929.80 0.0M
2022-07-15 37,213.90 37,213.90 37,213.90 37,213.90 0.0M
2022-07-14 34,941.30 37,308.60 34,941.30 37,308.60 0.0M
2022-07-13 36,929.80 37,119.20 36,929.80 37,119.20 0.0M
2022-07-12 37,213.90 37,213.90 37,213.90 37,213.90 0.0M
2022-07-11 37,166.50 37,166.50 37,166.50 37,166.50 0.0M
2022-07-08 36,361.70 36,361.70 34,420.50 36,314.30 0.0M
2022-07-07 35,036.00 36,361.70 33,710.30 36,361.70 0.0M
2022-07-06 36,124.90 36,124.90 36,124.90 36,124.90 0.0M
2022-07-05 36,977.10 37,876.70 36,929.80 37,308.60 0.0M
2022-07-04 36,929.80 36,929.80 36,787.80 36,882.50 0.0M
2022-06-30 39,107.70 39,107.70 39,107.70 39,107.70 0.0M
2022-06-29 37,403.30 38,728.90 36,551.00 38,728.90 0.0M
2022-06-28 39,202.40 39,202.40 39,107.70 39,107.70 0.0M
2022-06-27 38,728.90 39,723.20 38,728.90 39,723.20 0.0M
2022-06-24 37,876.70 38,823.60 37,876.70 38,823.60 0.0M
2022-06-23 38,728.90 38,728.90 37,592.60 37,876.70 0.0M
2022-06-22 37,782.00 40,338.70 37,782.00 40,338.70 0.0M
2022-06-21 36,835.10 37,876.70 36,645.70 37,876.70 0.0M
2022-06-20 37,782.00 38,350.20 36,835.10 37,971.40 0.0M
2022-06-17 38,823.60 38,823.60 38,350.20 38,350.20 0.0M
2022-06-14 37,876.70 39,202.40 37,876.70 39,202.40 0.0M
2022-06-13 39,675.90 39,675.90 37,971.40 38,918.30 0.0M
2022-06-10 39,865.20 41,569.70 39,581.20 39,581.20 0.0M
2022-06-08 41,664.40 41,948.50 39,770.60 41,948.50 0.0M
2022-06-07 37,924.10 40,244.00 37,876.70 40,244.00 0.0M
2022-06-06 38,823.60 38,918.30 37,924.10 38,918.30 0.0M
2022-06-03 39,202.40 39,202.40 39,202.40 39,202.40 0.0M
2022-06-02 37,403.30 39,391.80 37,403.30 39,249.80 0.0M
2022-05-31 38,066.10 39,675.90 36,882.50 39,486.50 0.0M
2022-05-30 38,823.60 39,628.50 38,823.60 39,628.50 0.0M
2022-05-27 38,823.60 38,823.60 38,728.90 38,823.60 0.0M
2022-05-26 38,823.60 38,823.60 37,876.70 38,823.60 0.0M
2022-05-25 36,551.00 38,776.30 36,551.00 38,776.30 0.0M
2022-05-24 37,687.30 37,687.30 36,314.30 36,551.00 0.0M
2022-05-23 37,024.50 38,823.60 37,024.50 37,119.20 0.0M
2022-05-20 36,929.80 38,776.30 36,929.80 37,829.40 0.0M
2022-05-19 36,929.80 37,876.70 36,551.00 36,929.80 0.0M
2022-05-18 39,675.90 39,675.90 38,350.20 38,350.20 0.0M
2022-05-17 37,971.40 39,770.60 37,876.70 39,770.60 0.0M
2022-05-16 39,297.10 39,297.10 39,297.10 39,297.10 0.0M
2022-05-13 38,823.60 40,054.60 37,876.70 40,054.60 0.0M
2022-05-12 42,516.60 42,516.60 39,770.60 40,622.80 0.0M
2022-05-11 42,516.60 42,611.30 41,001.60 41,001.60 0.0M
2022-05-10 40,717.50 40,717.50 40,717.50 40,717.50 0.0M
2022-05-09 42,611.30 43,084.80 40,906.90 40,906.90 0.0M
2022-05-06 42,611.30 43,463.50 42,611.30 43,463.50 0.0M
2022-05-05 42,611.30 43,132.10 42,137.90 43,132.10 0.0M
2022-05-04 40,812.20 42,990.10 40,812.20 42,990.10 0.0M
2022-04-29 41,664.40 42,990.10 41,001.60 42,990.10 0.0M
2022-04-28 41,569.70 42,895.40 40,812.20 41,664.40 0.0M
2022-04-27 40,670.10 41,569.70 38,728.90 41,569.70 0.0M
2022-04-26 37,592.60 39,675.90 37,592.60 39,391.80 0.0M
2022-04-25 40,906.90 41,522.40 38,823.60 39,675.90 0.0M
2022-04-22 41,475.00 44,315.80 40,954.20 40,954.20 0.0M
2022-04-21 45,452.10 45,452.10 43,084.80 44,031.70 0.1M
2022-04-20 47,345.90 48,008.70 45,452.10 46,304.30 0.1M
2022-04-19 49,145.00 49,145.00 47,345.90 48,292.80 0.1M
2022-04-18 48,766.30 50,186.70 47,345.90 49,145.00 0.2M
2022-04-15 48,292.80 48,766.30 45,452.10 48,292.80 0.1M
2022-04-14 47,345.90 48,292.80 46,399.00 48,198.10 0.2M
2022-04-13 47,251.20 47,819.40 46,588.40 47,345.90 0.0M
2022-04-12 47,440.60 49,145.00 46,399.00 47,251.20 0.1M
2022-04-08 49,050.40 49,050.40 47,345.90 47,345.90 0.1M
2022-04-07 50,092.00 50,186.70 46,399.00 49,050.40 0.3M
2022-04-06 51,038.90 51,133.60 48,008.70 49,050.40 0.1M
2022-04-05 44,694.50 47,819.40 43,842.30 47,819.40 0.1M
2022-04-04 43,984.30 44,694.50 42,611.30 44,694.50 0.1M
2022-04-01 43,368.80 44,031.70 43,368.80 44,031.70 0.0M
2022-03-31 42,800.70 43,368.80 42,611.30 43,368.80 0.0M
2022-03-30 43,937.00 43,937.00 42,895.40 43,558.20 0.0M
2022-03-29 42,706.00 43,084.80 42,611.30 43,084.80 0.0M
2022-03-28 43,605.60 43,747.60 43,226.80 43,747.60 0.0M
2022-03-25 44,031.70 44,031.70 42,611.30 43,179.50 0.1M
2022-03-24 43,747.60 44,031.70 43,747.60 44,031.70 0.1M
2022-03-23 42,706.00 44,031.70 42,611.30 43,747.60 0.1M
2022-03-22 43,842.30 44,315.80 42,611.30 43,179.50 0.1M
2022-03-21 45,452.10 45,452.10 44,505.10 44,505.10 0.0M
2022-03-18 46,020.20 46,020.20 46,020.20 46,020.20 0.0M
2022-03-17 44,505.10 45,925.50 44,505.10 45,925.50 0.0M
2022-03-10 45,262.70 45,262.70 45,262.70 45,262.70 0.0M
2022-03-09 44,978.60 45,452.10 44,978.60 45,452.10 0.0M
2022-03-08 43,652.90 45,120.60 43,652.90 45,120.60 0.0M
2022-03-07 43,558.20 43,558.20 43,558.20 43,558.20 0.0M
2022-03-04 45,404.70 45,452.10 45,404.70 45,452.10 0.0M
2022-03-03 43,558.20 45,452.10 43,558.20 45,452.10 0.0M
2022-03-02 43,652.90 44,031.70 43,226.80 43,558.20 0.0M
2022-03-01 45,452.10 45,736.10 45,452.10 45,452.10 0.0M
2022-02-28 43,652.90 45,736.10 43,558.20 45,736.10 0.0M
2022-02-25 45,925.50 46,493.70 45,830.80 45,830.80 0.0M
2022-02-24 45,452.10 45,452.10 44,505.10 44,505.10 0.0M
2022-02-23 43,558.20 45,452.10 43,558.20 45,452.10 0.0M
2022-02-21 43,558.20 43,652.90 43,558.20 43,558.20 0.0M
2022-02-18 43,226.80 43,558.20 43,226.80 43,558.20 0.0M
2022-02-17 45,452.10 45,452.10 45,452.10 45,452.10 0.0M
2022-02-15 45,736.10 45,736.10 45,736.10 45,736.10 0.0M
2022-02-14 44,031.70 45,830.80 44,031.70 45,830.80 0.0M
2022-02-11 45,925.50 45,925.50 44,789.20 45,830.80 0.0M
2022-02-10 45,357.40 45,452.10 45,357.40 45,452.10 0.0M
2022-02-09 45,452.10 45,452.10 44,552.50 44,552.50 0.0M
2022-02-08 47,203.90 47,203.90 45,499.40 45,499.40 0.0M
2022-02-07 48,103.40 48,103.40 47,156.50 47,819.40 0.0M
2022-01-28 44,126.40 45,925.50 44,126.40 45,925.50 0.0M
2022-01-26 46,209.60 46,351.60 46,114.90 46,114.90 0.0M
2022-01-25 44,031.70 46,020.20 44,031.70 46,020.20 0.0M
2022-01-24 45,310.00 45,452.10 44,031.70 44,031.70 0.0M
2022-01-21 44,315.80 45,452.10 43,558.20 45,357.40 0.0M
2022-01-20 43,416.20 44,457.80 42,706.00 44,457.80 0.1M
2022-01-19 41,995.80 43,558.20 41,948.50 43,416.20 0.1M
2022-01-18 39,912.60 42,232.50 39,865.20 42,232.50 0.0M
2022-01-17 42,469.30 42,469.30 42,469.30 42,469.30 0.0M
2022-01-14 40,149.30 42,516.60 40,149.30 42,516.60 0.0M
2022-01-13 41,901.10 42,611.30 41,664.40 42,564.00 0.1M
2022-01-12 39,344.40 41,759.10 39,344.40 41,759.10 0.0M
2022-01-11 40,717.50 41,853.80 40,717.50 41,853.80 0.0M
2022-01-10 41,664.40 42,090.50 39,770.60 40,717.50 0.0M
2022-01-07 41,664.40 41,664.40 41,190.90 41,190.90 0.0M
2022-01-06 41,285.60 42,327.20 41,285.60 42,043.20 0.0M
2022-01-05 41,190.90 41,285.60 41,190.90 41,285.60 0.0M
2022-01-04 43,037.40 43,037.40 39,675.90 41,048.90 0.0M