HOSE · TRC · stock

Tay Ninh Rubber Joint Stock Company (TRC) stock price history

Every HOSE trading session of Tay Ninh Rubber Joint Stock Company from Jul 24, 2007 to Sep 28, 2026: 4,554 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.

Get TRC data, free keyYear by year table

TRC adjusted close, 2007 to 2026

TRCTay Ninh Rubber Joint Stock Company
₫22,900+37.0% over one year
2010201520202025
₫22,900
All time high, 2026
₫23,550
52 week high, ₫15,550 low
4,554
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TRC key facts

  • Tay Ninh Rubber Joint Stock Company (TRC) closed at ₫22,900 on Sep 28, 2026 on HOSE.
  • TRC's all time high close is ₫22,900, set on Sep 28, 2026; its all time low close is ₫1,630 on Feb 24, 2009.
  • TRC's 52 week range is ₫15,550 to ₫23,550.
  • TRC returned +37.0% over the year to Sep 28, 2026 and +165.0% over five years.
  • Over ten years TRC returned +552%, +20.6% a year compounded.
  • TRC's deepest drawdown was -87.0% from Jul 24, 2007 to Feb 24, 2009.
  • DataCedar holds 4,554 daily sessions of TRC history from Jul 24, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

TRC price chart, 2007 to 2026

TRC adjusted close, Jul 24, 2007 to Sep 28, 2026₫1,700₫4,045₫9,624₫22,9002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.8%
3 months+27.1%
6 months+31.8%
Year to date+23.8%
1 year+37.0%
3 years+218.5%
5 years+165.0%
10 years+552.4%
Since Jul 24, 2007+83.1%
Compound annual growth, 19.2 years+3.2%

TRC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫22,900 on Sep 28, 2026
All time low close
₫1,630 on Feb 24, 2009
52 week high
₫23,550 on Sep 28, 2026
52 week low
₫15,550 on Oct 20, 2025
Deepest drawdown
-87.0% from Jul 24, 2007 to Feb 24, 2009, recovered Dec 30, 2024
Best single session
+8.6% on Oct 26, 2020
Worst single session
-13.2% on Dec 2, 2008
Volatility, 1 year annualised
29.7%
Sessions closing higher, 1 year
46%
Best calendar year
2009, +145%
Worst calendar year
2008, -80%

TRC 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 Jul 24, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫18,430₫23,550₫16,050₫22,900+23.8%14.9M180
2025₫12,450₫20,480₫11,570₫18,500+48.6%43.2M249
2024₫7,010₫12,820₫6,800₫12,450+76.8%9.4M240
2023₫6,570₫7,650₫5,540₫7,040+2.0%2.7M206
2022₫9,740₫11,570₫4,950₫6,900-28.3%4.5M224
2021₫7,490₫10,530₫6,990₫9,630+28.6%2.7M236
2020₫6,140₫7,880₫4,210₫7,490+15.2%8.4M226
2019₫4,030₫8,470₫3,920₫6,500+63.7%10.3M247
2018₫4,560₫5,040₫3,790₫3,970-12.7%4.6M241
2017₫3,900₫5,110₫3,900₫4,550+13.2%20.8M250
2016₫3,050₫4,570₫2,580₫4,020+35.8%13.1M251
2015₫3,730₫3,840₫2,650₫2,960-17.8%8.5M245
2014₫5,060₫5,600₫3,530₫3,600-29.5%9.7M246
2013₫4,900₫5,990₫4,420₫5,110+7.4%1M223
2012₫3,420₫5,110₫3,220₫4,760+41.7%5M238
2011₫6,710₫6,900₫3,070₫3,360-49.9%1.2M220
2010₫5,460₫6,840₫4,910₫6,710+26.1%6M249
2009₫2,170₫7,340₫1,620₫5,320+145.2%17.9M247
2008₫10,740₫10,820₫1,930₫2,170-79.6%11.6M231
2007₫12,510₫12,510₫8,630₫10,650n/a10.5M105

TRC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫22,900+3.8%
August 2026₫22,070+20.5%
July 2026₫18,320-4.9%
June 2026₫19,270+6.5%
May 2026₫18,090+1.7%
April 2026₫17,780+2.9%
March 2026₫17,280-8.4%
February 2026₫18,860+0.3%
January 2026₫18,810+1.7%
December 2025₫18,500-2.4%
November 2025₫18,960+1.2%
October 2025₫18,740+13.7%

About the TRC data

Daily bars. 4,554 sessions from Jul 24, 2007 to Sep 28, 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 29, 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 Jul 24, 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/TRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • TNT TNT Group Joint Stock Company
  • TPB Tien Phong Commercial Joint Stock Bank
  • TPC Tan Dai Hung Plastic Joint Stock Company
  • TRA Traphaco Joint Stock Company
  • TSA Truong Son Investment and Construction Joint Stock Company
  • TSC Techno - Agricultural Supplying Joint Stock Company
  • TTA Truong Thanh Development and Construction Investment Joint Stock Company
  • TTE Truong Thinh Energy Investment Joint Stock Company

Common questions

TRC share price history

Start with any symbol.

Start free