ROX Key Holdings JSC (HOSE:TN1)
Vietnam
· Delayed Price · Currency is VND 14,900
+150 (1.02%)
At close: Dec 3, 2025
ROX Key Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,900.00 | 15,050.00 | 14,600.00 | 15,000.00 | 15,000.00 | 0.33% | 13,400 |
| Dec 4, 2025 | 14,550.00 | 15,500.00 | 14,550.00 | 14,950.00 | 14,950.00 | 0.34% | 26,700 |
| Dec 3, 2025 | 14,550.00 | 15,200.00 | 14,550.00 | 14,900.00 | 14,900.00 | 1.02% | 44,389 |
| Dec 2, 2025 | 15,400.00 | 15,400.00 | 14,400.00 | 14,750.00 | 14,750.00 | -1.01% | 26,221 |
| Dec 1, 2025 | 16,000.00 | 16,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | -5.10% | 29,320 |
| Nov 28, 2025 | 16,250.00 | 16,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | - | 25,871 |
| Nov 27, 2025 | 14,500.00 | 15,700.00 | 14,500.00 | 15,700.00 | 15,700.00 | 6.80% | 154,377 |
| Nov 26, 2025 | 14,500.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.38% | 19,322 |
| Nov 25, 2025 | 14,400.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 6,191 |
| Nov 24, 2025 | 14,800.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.70% | 3,563 |
| Nov 21, 2025 | 14,700.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 3,500 |
| Nov 20, 2025 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1.37% | 1,402 |
| Nov 19, 2025 | 14,400.00 | 14,650.00 | 14,400.00 | 14,600.00 | 14,600.00 | -2.34% | 5,196 |
| Nov 18, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.34% | 32,851 |
| Nov 17, 2025 | 15,300.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.32% | 12,000 |
| Nov 14, 2025 | 15,200.00 | 15,200.00 | 14,650.00 | 15,100.00 | 15,100.00 | -1.95% | 14,620 |
| Nov 13, 2025 | 14,900.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 3.36% | 300 |
| Nov 12, 2025 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 6,201 |
| Nov 11, 2025 | 14,850.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 0.67% | 5,600 |
| Nov 10, 2025 | 15,200.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.97% | 8,400 |
| Nov 7, 2025 | 15,200.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 2,614 |
| Nov 6, 2025 | 15,050.00 | 15,250.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.94% | 4,642 |
| Nov 5, 2025 | 15,800.00 | 15,850.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.21% | 3,301 |
| Nov 4, 2025 | 16,000.00 | 16,000.00 | 15,200.00 | 15,850.00 | 15,850.00 | -2.76% | 45,212 |
| Nov 3, 2025 | 15,950.00 | 17,000.00 | 15,950.00 | 16,300.00 | 16,300.00 | 2.19% | 5,113 |
| Oct 31, 2025 | 15,500.00 | 15,950.00 | 15,400.00 | 15,950.00 | 15,950.00 | 6.69% | 163,819 |
| Oct 30, 2025 | 15,300.00 | 15,300.00 | 14,350.00 | 14,950.00 | 14,950.00 | -0.33% | 5,500 |
| Oct 29, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.63% | 107 |
| Oct 28, 2025 | 13,950.00 | 14,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.43% | 801 |
| Oct 27, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 6,440 |
| Oct 24, 2025 | 14,000.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 3.57% | 1,750 |
| Oct 23, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -2.10% | 4,799 |
| Oct 22, 2025 | 14,000.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | 4.38% | 6,120 |
| Oct 21, 2025 | 13,950.00 | 13,950.00 | 13,500.00 | 13,700.00 | 13,700.00 | -1.79% | 6,053 |
| Oct 20, 2025 | 14,300.00 | 14,300.00 | 13,950.00 | 13,950.00 | 13,950.00 | -7.00% | 19,150 |
| Oct 17, 2025 | 15,300.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 11,600 |
| Oct 16, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 603 |
| Oct 15, 2025 | 15,600.00 | 15,600.00 | 14,700.00 | 15,000.00 | 15,000.00 | -4.76% | 6,516 |
| Oct 14, 2025 | 15,100.00 | 15,800.00 | 14,700.00 | 15,750.00 | 15,750.00 | 4.65% | 17,308 |
| Oct 13, 2025 | 15,550.00 | 16,550.00 | 14,500.00 | 15,050.00 | 15,050.00 | -3.22% | 4,905 |
| Oct 10, 2025 | 14,500.00 | 15,550.00 | 14,500.00 | 15,550.00 | 15,550.00 | 5.42% | 16,949 |
| Oct 9, 2025 | 14,500.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,750.00 | 1.72% | 19,100 |
| Oct 8, 2025 | 14,500.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 6,401 |
| Oct 7, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.36% | 8,858 |
| Oct 6, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.73% | 16,579 |
| Oct 3, 2025 | 14,450.00 | 14,500.00 | 14,450.00 | 14,450.00 | 14,450.00 | - | 10,050 |
| Oct 2, 2025 | 14,950.00 | 15,000.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.03% | 10,428 |
| Oct 1, 2025 | 14,450.00 | 14,800.00 | 14,450.00 | 14,750.00 | 14,750.00 | 2.08% | 20,254 |
| Sep 30, 2025 | 15,000.00 | 15,000.00 | 14,400.00 | 14,450.00 | 14,450.00 | -3.67% | 37,300 |
| Sep 29, 2025 | 14,850.00 | 15,000.00 | 14,650.00 | 15,000.00 | 15,000.00 | 0.67% | 20,180 |