Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 32,600.00 | 33,450.00 | 32,400.00 | 33,400.00 | 32,626.90 | 4,457,900 |
| 2024-05-22 | 33,800.00 | 33,950.00 | 32,600.00 | 32,800.00 | 32,040.79 | 5,201,400 |
| 2024-05-21 | 33,600.00 | 33,750.00 | 32,900.00 | 33,350.00 | 32,578.06 | 4,039,700 |
| 2024-05-20 | 33,650.00 | 34,500.00 | 33,500.00 | 33,600.00 | 32,822.27 | 5,485,900 |
| 2024-05-17 | 32,400.00 | 34,150.00 | 32,300.00 | 33,350.00 | 32,578.06 | 6,321,300 |
| 2024-05-16 | 33,000.00 | 33,400.00 | 32,500.00 | 32,550.00 | 31,796.57 | 4,267,900 |
| 2024-05-15 | 32,850.00 | 32,850.00 | 32,300.00 | 32,750.00 | 31,991.94 | 3,872,800 |
| 2024-05-14 | 32,200.00 | 32,850.00 | 32,100.00 | 32,500.00 | 31,747.73 | 4,214,600 |
| 2024-05-13 | 31,800.00 | 32,250.00 | 31,300.00 | 32,000.00 | 31,259.30 | 3,373,900 |
| 2024-05-10 | 31,800.00 | 31,900.00 | 31,200.00 | 31,650.00 | 30,917.41 | 3,561,300 |
| 2024-05-09 | 31,800.00 | 32,700.00 | 31,600.00 | 31,750.00 | 31,015.09 | 5,780,200 |
| 2024-05-08 | 31,000.00 | 32,150.00 | 30,500.00 | 31,700.00 | 30,966.25 | 5,303,200 |
| 2024-05-07 | 31,300.00 | 31,750.00 | 30,800.00 | 31,450.00 | 30,722.03 | 3,851,600 |
| 2024-05-06 | 29,850.00 | 31,250.00 | 29,500.00 | 31,200.00 | 30,477.82 | 6,482,900 |
| 2024-05-03 | 30,300.00 | 30,300.00 | 29,350.00 | 29,400.00 | 28,719.49 | 4,002,900 |
| 2024-05-02 | 30,000.00 | 30,350.00 | 29,250.00 | 30,000.00 | 29,305.60 | 3,824,600 |
| 2024-04-26 | 29,050.00 | 30,450.00 | 29,050.00 | 30,000.00 | 29,305.60 | 3,970,200 |
| 2024-04-25 | 29,700.00 | 30,000.00 | 29,150.00 | 29,400.00 | 28,719.49 | 3,440,300 |
| 2024-04-24 | 28,100.00 | 29,500.00 | 27,850.00 | 29,500.00 | 28,817.17 | 6,235,900 |
| 2024-04-23 | 28,650.00 | 28,900.00 | 27,050.00 | 27,600.00 | 26,961.15 | 4,113,200 |
| 2024-04-22 | 28,900.00 | 29,050.00 | 28,200.00 | 28,700.00 | 28,035.69 | 2,522,300 |
| 2024-04-19 | 27,500.00 | 29,400.00 | 27,500.00 | 28,100.00 | 27,449.58 | 5,880,600 |
| 2024-04-17 | 30,700.00 | 30,700.00 | 28,650.00 | 28,650.00 | 27,986.85 | 4,711,100 |
| 2024-04-16 | 30,000.00 | 30,350.00 | 29,300.00 | 30,350.00 | 29,647.50 | 5,269,100 |
| 2024-04-15 | 32,000.00 | 33,250.00 | 29,800.00 | 29,800.00 | 29,110.23 | 7,398,600 |
| 2024-04-12 | 31,950.00 | 32,250.00 | 31,650.00 | 32,000.00 | 31,259.30 | 2,989,100 |
| 2024-04-11 | 31,200.00 | 32,300.00 | 31,150.00 | 31,900.00 | 31,161.62 | 2,722,100 |
| 2024-04-10 | 32,450.00 | 32,500.00 | 31,600.00 | 31,650.00 | 30,917.41 | 2,554,900 |
| 2024-04-09 | 32,000.00 | 32,350.00 | 31,600.00 | 32,300.00 | 31,552.36 | 2,029,700 |
| 2024-04-08 | 31,600.00 | 32,400.00 | 31,300.00 | 31,700.00 | 30,966.25 | 3,618,000 |
| 2024-04-05 | 32,800.00 | 33,000.00 | 31,500.00 | 31,500.00 | 30,770.88 | 7,351,500 |
| 2024-04-04 | 34,150.00 | 34,400.00 | 33,100.00 | 33,100.00 | 32,333.84 | 5,221,500 |
| 2024-04-03 | 35,050.00 | 35,200.00 | 34,250.00 | 34,250.00 | 33,457.22 | 3,897,300 |
| 2024-04-02 | 32,800.00 | 35,250.00 | 32,750.00 | 35,250.00 | 34,434.08 | 10,181,700 |
| 2024-04-01 | 33,150.00 | 33,350.00 | 32,650.00 | 32,950.00 | 32,187.31 | 3,763,000 |
| 2024-03-29 | 33,000.00 | 33,700.00 | 32,900.00 | 33,150.00 | 32,382.68 | 3,228,200 |
| 2024-03-28 | 33,550.00 | 33,600.00 | 33,000.00 | 33,050.00 | 32,285.00 | 3,194,600 |
| 2024-03-27 | 33,900.00 | 33,900.00 | 33,000.00 | 33,400.00 | 32,626.90 | 2,580,500 |
| 2024-03-26 | 31,900.00 | 34,050.00 | 31,850.00 | 33,900.00 | 33,115.32 | 5,040,000 |
| 2024-03-25 | 32,800.00 | 33,200.00 | 31,600.00 | 31,900.00 | 31,161.62 | 6,119,700 |
| 2024-03-22 | 33,400.00 | 33,700.00 | 32,750.00 | 33,250.00 | 32,480.37 | 5,647,400 |
| 2024-03-21 | 33,300.00 | 33,400.00 | 32,600.00 | 33,250.00 | 32,480.37 | 4,064,500 |
| 2024-03-20 | 32,650.00 | 33,000.00 | 32,200.00 | 32,800.00 | 32,040.79 | 4,024,600 |
| 2024-03-19 | 32,750.00 | 33,900.00 | 31,900.00 | 32,550.00 | 31,796.57 | 5,437,600 |
| 2024-03-18 | 34,600.00 | 35,800.00 | 32,200.00 | 32,550.00 | 31,796.57 | 13,916,300 |
| 2024-03-15 | 32,800.00 | 34,600.00 | 32,400.00 | 34,600.00 | 33,799.12 | 5,677,900 |
| 2024-03-14 | 32,300.00 | 33,150.00 | 31,800.00 | 32,800.00 | 32,040.79 | 4,827,500 |
| 2024-03-13 | 32,200.00 | 33,000.00 | 31,800.00 | 32,300.00 | 31,552.36 | 3,710,000 |
| 2024-03-12 | 29,550.00 | 31,600.00 | 29,500.00 | 31,600.00 | 30,868.56 | 9,490,400 |
| 2024-03-11 | 29,000.00 | 30,350.00 | 29,000.00 | 29,550.00 | 28,866.01 | 5,766,000 |
| 2024-03-08 | 29,600.00 | 29,800.00 | 28,500.00 | 29,000.00 | 28,328.74 | 5,529,700 |
| 2024-03-07 | 28,850.00 | 29,200.00 | 28,650.00 | 29,100.00 | 28,426.43 | 3,414,800 |
| 2024-03-06 | 29,550.00 | 29,650.00 | 28,800.00 | 28,900.00 | 28,231.06 | 3,513,200 |
| 2024-03-05 | 29,500.00 | 29,950.00 | 29,350.00 | 29,700.00 | 29,012.54 | 2,287,200 |
| 2024-03-04 | 29,650.00 | 30,750.00 | 29,450.00 | 29,800.00 | 29,110.23 | 6,026,300 |
| 2024-03-01 | 28,600.00 | 29,250.00 | 28,000.00 | 29,150.00 | 28,475.27 | 4,188,200 |
| 2024-02-29 | 28,900.00 | 28,900.00 | 28,150.00 | 28,600.00 | 27,938.00 | 4,998,300 |
| 2024-02-28 | 28,900.00 | 29,900.00 | 28,450.00 | 28,900.00 | 28,231.06 | 5,552,600 |
| 2024-02-27 | 28,900.00 | 29,400.00 | 28,650.00 | 28,900.00 | 28,231.06 | 3,318,500 |
| 2024-02-26 | 27,500.00 | 29,100.00 | 27,300.00 | 28,800.00 | 28,133.37 | 7,028,600 |
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.