Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 33,300.00 | 33,300.00 | 32,600.00 | 32,650.00 | 31,894.26 | 1,954,700 |
| 2024-08-14 | 33,200.00 | 33,800.00 | 32,900.00 | 33,400.00 | 32,626.90 | 2,964,300 |
| 2024-08-13 | 33,200.00 | 33,250.00 | 32,750.00 | 33,100.00 | 32,333.84 | 2,036,100 |
| 2024-08-12 | 32,550.00 | 33,450.00 | 32,400.00 | 33,200.00 | 32,431.53 | 2,727,400 |
| 2024-08-09 | 32,600.00 | 32,800.00 | 32,250.00 | 32,500.00 | 31,747.73 | 2,928,100 |
| 2024-08-08 | 32,100.00 | 32,800.00 | 31,650.00 | 31,900.00 | 31,161.62 | 2,968,700 |
| 2024-08-07 | 31,500.00 | 32,650.00 | 31,300.00 | 32,550.00 | 31,796.57 | 4,143,000 |
| 2024-08-06 | 31,300.00 | 31,750.00 | 30,400.00 | 31,350.00 | 30,624.35 | 3,084,900 |
| 2024-08-05 | 31,700.00 | 32,300.00 | 30,100.00 | 30,100.00 | 29,403.28 | 4,195,100 |
| 2024-08-02 | 30,700.00 | 32,400.00 | 30,700.00 | 32,350.00 | 31,601.20 | 2,308,900 |
| 2024-08-01 | 33,200.00 | 33,250.00 | 30,950.00 | 31,400.00 | 30,673.19 | 3,784,300 |
| 2024-07-31 | 33,250.00 | 33,750.00 | 32,850.00 | 33,000.00 | 32,236.16 | 2,859,400 |
| 2024-07-30 | 33,600.00 | 33,800.00 | 32,500.00 | 33,250.00 | 32,480.37 | 2,068,800 |
| 2024-07-29 | 33,500.00 | 33,500.00 | 33,100.00 | 33,500.00 | 32,724.58 | 2,070,300 |
| 2024-07-26 | 33,050.00 | 33,850.00 | 32,900.00 | 33,100.00 | 32,333.84 | 2,930,200 |
| 2024-07-25 | 32,700.00 | 33,050.00 | 32,050.00 | 33,000.00 | 32,236.16 | 1,939,700 |
| 2024-07-24 | 30,600.00 | 32,700.00 | 30,100.00 | 32,700.00 | 31,943.10 | 5,005,100 |
| 2024-07-23 | 33,000.00 | 33,450.00 | 30,600.00 | 30,600.00 | 29,891.71 | 3,977,100 |
| 2024-07-22 | 34,000.00 | 34,100.00 | 32,600.00 | 32,750.00 | 31,991.94 | 6,232,700 |
| 2024-07-19 | 36,050.00 | 36,050.00 | 34,450.00 | 34,500.00 | 33,701.44 | 5,131,800 |
| 2024-07-18 | 35,550.00 | 36,450.00 | 34,800.00 | 36,050.00 | 35,215.56 | 3,847,700 |
| 2024-07-17 | 38,200.00 | 38,200.00 | 35,550.00 | 35,550.00 | 34,727.13 | 10,716,900 |
| 2024-07-16 | 38,500.00 | 38,750.00 | 37,800.00 | 38,200.00 | 37,315.79 | 3,256,100 |
| 2024-07-15 | 37,900.00 | 39,000.00 | 37,600.00 | 38,500.00 | 37,608.85 | 4,631,600 |
| 2024-07-12 | 36,950.00 | 38,200.00 | 36,700.00 | 37,900.00 | 37,022.74 | 5,392,500 |
| 2024-07-11 | 37,500.00 | 37,800.00 | 36,650.00 | 36,950.00 | 36,094.73 | 3,800,800 |
| 2024-07-10 | 38,150.00 | 38,300.00 | 37,000.00 | 37,000.00 | 36,143.57 | 5,595,000 |
| 2024-07-09 | 37,400.00 | 38,500.00 | 37,150.00 | 38,000.00 | 37,120.42 | 8,135,400 |
| 2024-07-08 | 35,350.00 | 36,500.00 | 35,100.00 | 36,500.00 | 35,655.14 | 6,637,100 |
| 2024-07-05 | 35,000.00 | 35,450.00 | 34,600.00 | 35,100.00 | 34,287.55 | 3,118,000 |
| 2024-07-04 | 34,500.00 | 35,550.00 | 34,150.00 | 35,000.00 | 34,189.86 | 5,654,700 |
| 2024-07-03 | 34,600.00 | 35,100.00 | 34,400.00 | 34,600.00 | 33,799.12 | 3,126,800 |
| 2024-07-02 | 34,450.00 | 34,800.00 | 34,150.00 | 34,600.00 | 33,799.12 | 2,052,100 |
| 2024-07-01 | 34,200.00 | 34,450.00 | 33,600.00 | 34,300.00 | 33,506.07 | 3,267,900 |
| 2024-06-28 | 36,000.00 | 36,050.00 | 33,500.00 | 34,200.00 | 33,408.38 | 7,376,400 |
| 2024-06-27 | 35,950.00 | 36,800.00 | 35,300.00 | 36,000.00 | 35,166.72 | 6,491,300 |
| 2024-06-26 | 33,950.00 | 35,950.00 | 33,600.00 | 35,950.00 | 35,117.87 | 10,259,700 |
| 2024-06-25 | 33,250.00 | 33,700.00 | 33,000.00 | 33,600.00 | 32,822.27 | 2,336,500 |
| 2024-06-24 | 34,050.00 | 34,400.00 | 33,000.00 | 33,000.00 | 32,236.16 | 4,719,500 |
| 2024-06-21 | 34,000.00 | 34,850.00 | 34,000.00 | 34,550.00 | 33,750.28 | 3,665,100 |
| 2024-06-20 | 33,500.00 | 34,000.00 | 33,400.00 | 34,000.00 | 33,213.01 | 2,558,700 |
| 2024-06-19 | 33,950.00 | 34,000.00 | 33,400.00 | 33,600.00 | 32,822.27 | 3,074,300 |
| 2024-06-18 | 33,800.00 | 34,300.00 | 33,500.00 | 33,950.00 | 33,164.17 | 2,555,200 |
| 2024-06-17 | 33,400.00 | 33,900.00 | 33,000.00 | 33,350.00 | 32,578.06 | 5,119,400 |
| 2024-06-14 | 35,400.00 | 35,700.00 | 33,000.00 | 33,000.00 | 32,236.16 | 5,508,300 |
| 2024-06-13 | 35,950.00 | 35,950.00 | 35,300.00 | 35,350.00 | 34,531.76 | 3,580,700 |
| 2024-06-12 | 35,400.00 | 35,800.00 | 35,050.00 | 35,750.00 | 34,922.50 | 3,275,500 |
| 2024-06-11 | 36,300.00 | 36,450.00 | 35,250.00 | 35,600.00 | 34,775.98 | 4,490,900 |
| 2024-06-10 | 35,250.00 | 36,750.00 | 35,250.00 | 36,200.00 | 35,362.09 | 6,186,600 |
| 2024-06-07 | 34,900.00 | 35,200.00 | 34,800.00 | 35,000.00 | 34,189.86 | 2,124,000 |
| 2024-06-06 | 35,200.00 | 35,450.00 | 34,600.00 | 34,800.00 | 33,994.49 | 3,062,400 |
| 2024-06-05 | 35,500.00 | 36,300.00 | 35,100.00 | 35,150.00 | 34,336.39 | 4,617,800 |
| 2024-06-04 | 35,000.00 | 35,750.00 | 34,950.00 | 35,100.00 | 34,287.55 | 3,282,900 |
| 2024-06-03 | 35,700.00 | 35,700.00 | 35,000.00 | 35,000.00 | 34,189.86 | 4,507,700 |
| 2024-05-31 | 36,100.00 | 36,200.00 | 35,150.00 | 35,150.00 | 34,336.39 | 2,634,500 |
| 2024-05-30 | 34,300.00 | 36,250.00 | 34,050.00 | 36,000.00 | 35,166.72 | 8,152,400 |
| 2024-05-29 | 35,550.00 | 36,900.00 | 34,800.00 | 34,900.00 | 34,092.18 | 6,868,300 |
| 2024-05-28 | 35,500.00 | 35,600.00 | 34,950.00 | 35,600.00 | 34,775.98 | 4,463,400 |
| 2024-05-27 | 34,200.00 | 35,950.00 | 33,550.00 | 35,250.00 | 34,434.08 | 7,430,800 |
| 2024-05-24 | 33,000.00 | 35,000.00 | 32,800.00 | 34,250.00 | 33,457.22 | 12,307,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 400.0000 VND |
| 2024-11-14 | 300.0000 VND |
| 2023-11-16 | 350.0000 VND |
| 2022-10-12 | 410.0000 VND |
| 2021-10-13 | 600.0000 VND |
| 2020-09-22 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.