HOSE · TNC · stock
Thong Nhat Rubber Joint Stock Company (TNC) stock price history
Every HOSE trading session of Thong Nhat Rubber Joint Stock Company from Aug 22, 2007 to Sep 25, 2026: 3,829 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNC adjusted close, 2007 to 2026
- ₫59,420
- All time high, 2022
- ₫31,490
- 52 week high, ₫22,740 low
- 3,829
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TNC key facts
- Thong Nhat Rubber Joint Stock Company (TNC) closed at ₫28,650 on Sep 25, 2026 on HOSE.
- TNC's all time high close is ₫59,420, set on Aug 12, 2022; its all time low close is ₫1,880 on Feb 24, 2009.
- TNC's 52 week range is ₫22,740 to ₫31,490.
- TNC returned +5.1% over the year to Sep 25, 2026 and +31.8% over five years.
- Over ten years TNC returned +476%, +19.1% a year compounded.
- TNC's deepest drawdown was -88.7% from Oct 3, 2007 to Feb 24, 2009.
- DataCedar holds 3,829 daily sessions of TNC history from Aug 22, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TNC price chart, 2007 to 2026
TNC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | -4.5% |
| 6 months | +6.7% |
| Year to date | -5.1% |
| 1 year | +5.1% |
| 3 years | -49.2% |
| 5 years | +31.8% |
| 10 years | +476.5% |
| Since Aug 22, 2007 | +131.8% |
| Compound annual growth, 19.1 years | +4.5% |
TNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫59,420 on Aug 12, 2022
- All time low close
- ₫1,880 on Feb 24, 2009
- 52 week high
- ₫31,490 on Dec 12, 2025
- 52 week low
- ₫22,740 on Sep 11, 2026
- Deepest drawdown
- -88.7% from Oct 3, 2007 to Feb 24, 2009, recovered Jul 20, 2020
- Best single session
- +13.7% on Feb 13, 2020
- Worst single session
- -11.4% on Apr 10, 2020
- Volatility, 1 year annualised
- 73.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2007
- 2.3×
- Best calendar year
- 2020, +102%
- Worst calendar year
- 2008, -78%
TNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 22, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫28,110 | ₫30,560 | ₫22,740 | ₫28,650 | -5.1% | 61.8K | 77 |
| 2025 | ₫27,620 | ₫33,350 | ₫23,200 | ₫30,190 | +5.1% | 384.6K | 188 |
| 2024 | ₫51,140 | ₫55,500 | ₫27,400 | ₫28,720 | -47.8% | 307.8K | 138 |
| 2023 | ₫54,020 | ₫58,180 | ₫40,390 | ₫54,980 | -3.3% | 415.1K | 69 |
| 2022 | ₫29,080 | ₫62,330 | ₫25,360 | ₫56,850 | +95.5% | 690.9K | 161 |
| 2021 | ₫24,320 | ₫31,230 | ₫17,860 | ₫29,080 | +19.6% | 1.9M | 183 |
| 2020 | ₫11,220 | ₫25,840 | ₫7,980 | ₫24,320 | +102.0% | 2.1M | 219 |
| 2019 | ₫7,310 | ₫12,470 | ₫7,310 | ₫12,040 | +60.3% | 606.9K | 149 |
| 2018 | ₫7,050 | ₫9,170 | ₫6,930 | ₫7,510 | +5.6% | 1.5M | 170 |
| 2017 | ₫6,040 | ₫7,910 | ₫5,640 | ₫7,110 | +17.1% | 1.8M | 209 |
| 2016 | ₫5,260 | ₫6,240 | ₫4,490 | ₫6,070 | +15.4% | 1.7M | 228 |
| 2015 | ₫6,150 | ₫6,520 | ₫4,820 | ₫5,260 | -14.5% | 1.3M | 229 |
| 2014 | ₫6,510 | ₫8,340 | ₫5,470 | ₫6,150 | -5.5% | 12.1M | 247 |
| 2013 | ₫6,420 | ₫8,070 | ₫6,190 | ₫6,510 | +1.4% | 17.7M | 250 |
| 2012 | ₫4,380 | ₫9,100 | ₫4,190 | ₫6,420 | +46.6% | 29.1M | 250 |
| 2011 | ₫5,680 | ₫5,970 | ₫4,160 | ₫4,380 | -19.2% | 23.7M | 243 |
| 2010 | ₫4,630 | ₫7,420 | ₫3,980 | ₫5,420 | +22.6% | 44.4M | 250 |
| 2009 | ₫2,500 | ₫6,390 | ₫1,850 | ₫4,420 | +74.7% | 35.1M | 248 |
| 2008 | ₫11,370 | ₫11,430 | ₫2,250 | ₫2,530 | -77.6% | 13.4M | 237 |
| 2007 | ₫12,360 | ₫16,680 | ₫10,900 | ₫11,270 | n/a | 11M | 84 |
TNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫28,650 | +14.6% |
| August 2026 | ₫25,000 | -9.0% |
| July 2026 | ₫27,460 | -1.6% |
| June 2026 | ₫27,920 | -2.8% |
| May 2026 | ₫28,710 | -4.6% |
| April 2026 | ₫30,100 | +18.2% |
| March 2026 | ₫25,470 | -11.3% |
| February 2026 | ₫28,710 | -3.1% |
| January 2026 | ₫29,640 | -1.8% |
| December 2025 | ₫30,190 | +3.3% |
| November 2025 | ₫29,220 | +3.4% |
| October 2025 | ₫28,250 | 0.0% |
About the TNC data
Daily bars. 3,829 sessions from Aug 22, 2007 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
TNC share price history
