Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 28,100.00 | 28,300.00 | 26,800.00 | 27,550.00 | 26,912.31 | 5,825,900 |
| 2024-02-22 | 28,100.00 | 28,300.00 | 27,750.00 | 27,950.00 | 27,303.05 | 2,740,800 |
| 2024-02-21 | 28,250.00 | 28,500.00 | 27,700.00 | 28,150.00 | 27,498.42 | 3,976,300 |
| 2024-02-20 | 26,900.00 | 28,200.00 | 26,350.00 | 28,200.00 | 27,547.26 | 5,439,800 |
| 2024-02-19 | 26,950.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,179.67 | 5,352,800 |
| 2024-02-16 | 24,900.00 | 26,650.00 | 24,850.00 | 26,650.00 | 26,033.14 | 7,573,400 |
| 2024-02-15 | 25,400.00 | 25,550.00 | 24,750.00 | 24,950.00 | 24,372.49 | 4,639,300 |
| 2024-02-07 | 25,200.00 | 25,400.00 | 24,950.00 | 25,350.00 | 24,763.23 | 2,757,100 |
| 2024-02-06 | 25,050.00 | 25,550.00 | 24,800.00 | 25,200.00 | 24,616.70 | 2,693,000 |
| 2024-02-05 | 24,800.00 | 25,350.00 | 24,300.00 | 25,050.00 | 24,470.17 | 5,140,900 |
| 2024-02-02 | 24,500.00 | 24,900.00 | 24,250.00 | 24,600.00 | 24,030.59 | 5,668,700 |
| 2024-02-01 | 22,450.00 | 23,950.00 | 22,450.00 | 23,950.00 | 23,395.64 | 5,949,400 |
| 2024-01-31 | 23,100.00 | 23,100.00 | 22,000.00 | 22,400.00 | 21,881.51 | 4,073,900 |
| 2024-01-30 | 22,500.00 | 23,300.00 | 22,250.00 | 22,950.00 | 22,418.78 | 3,698,000 |
| 2024-01-29 | 21,600.00 | 22,700.00 | 21,600.00 | 22,500.00 | 21,979.20 | 6,728,900 |
| 2024-01-26 | 21,000.00 | 21,450.00 | 20,950.00 | 21,450.00 | 20,953.50 | 2,436,000 |
| 2024-01-25 | 20,900.00 | 21,000.00 | 20,800.00 | 20,900.00 | 20,416.23 | 664,000 |
| 2024-01-24 | 20,850.00 | 21,300.00 | 20,850.00 | 20,900.00 | 20,416.23 | 1,074,100 |
| 2024-01-23 | 20,950.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,416.23 | 1,485,300 |
| 2024-01-22 | 21,450.00 | 21,450.00 | 20,850.00 | 21,050.00 | 20,562.76 | 2,143,000 |
| 2024-01-19 | 21,100.00 | 21,650.00 | 21,100.00 | 21,300.00 | 20,806.97 | 2,034,500 |
| 2024-01-18 | 21,200.00 | 21,400.00 | 20,950.00 | 21,100.00 | 20,611.60 | 1,784,700 |
| 2024-01-17 | 20,950.00 | 21,450.00 | 20,900.00 | 21,200.00 | 20,709.29 | 2,063,200 |
| 2024-01-16 | 20,500.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,465.08 | 1,319,800 |
| 2024-01-15 | 20,550.00 | 20,900.00 | 20,400.00 | 20,550.00 | 20,074.33 | 2,017,500 |
| 2024-01-12 | 21,000.00 | 21,200.00 | 20,300.00 | 20,400.00 | 19,927.81 | 3,546,100 |
| 2024-01-11 | 21,600.00 | 21,650.00 | 21,150.00 | 21,200.00 | 20,709.29 | 1,699,700 |
| 2024-01-10 | 21,350.00 | 21,600.00 | 21,100.00 | 21,600.00 | 21,100.03 | 1,652,900 |
| 2024-01-09 | 21,650.00 | 21,650.00 | 21,000.00 | 21,400.00 | 20,904.66 | 3,126,900 |
| 2024-01-08 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,002.34 | 1,878,400 |
| 2024-01-05 | 21,500.00 | 21,950.00 | 21,450.00 | 21,800.00 | 21,295.40 | 2,868,500 |
| 2024-01-04 | 21,500.00 | 21,750.00 | 21,400.00 | 21,400.00 | 20,904.66 | 2,912,300 |
| 2024-01-03 | 20,900.00 | 21,900.00 | 20,800.00 | 21,600.00 | 21,100.03 | 4,320,100 |
| 2024-01-02 | 21,450.00 | 21,450.00 | 20,900.00 | 20,950.00 | 20,465.08 | 2,681,000 |
| 2023-12-29 | 20,450.00 | 21,300.00 | 20,450.00 | 21,200.00 | 20,709.29 | 7,516,200 |
| 2023-12-28 | 20,350.00 | 20,500.00 | 20,150.00 | 20,300.00 | 19,830.12 | 1,862,100 |
| 2023-12-27 | 20,300.00 | 20,500.00 | 20,200.00 | 20,250.00 | 19,781.28 | 1,275,100 |
| 2023-12-26 | 20,250.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,830.12 | 1,790,200 |
| 2023-12-25 | 20,300.00 | 20,400.00 | 20,050.00 | 20,200.00 | 19,732.44 | 1,477,400 |
| 2023-12-22 | 20,050.00 | 20,250.00 | 19,900.00 | 20,250.00 | 19,781.28 | 1,995,500 |
| 2023-12-21 | 19,700.00 | 19,950.00 | 19,650.00 | 19,900.00 | 19,439.38 | 958,000 |
| 2023-12-20 | 19,650.00 | 19,850.00 | 19,500.00 | 19,750.00 | 19,292.85 | 829,200 |
| 2023-12-19 | 19,450.00 | 19,600.00 | 19,200.00 | 19,600.00 | 19,146.32 | 1,487,200 |
| 2023-12-18 | 19,900.00 | 19,900.00 | 19,450.00 | 19,450.00 | 18,999.80 | 1,003,400 |
| 2023-12-15 | 19,850.00 | 20,100.00 | 19,650.00 | 19,900.00 | 19,439.38 | 961,600 |
| 2023-12-14 | 20,150.00 | 20,200.00 | 19,800.00 | 19,850.00 | 19,390.54 | 1,055,000 |
| 2023-12-13 | 20,350.00 | 20,550.00 | 19,950.00 | 19,950.00 | 19,488.22 | 1,917,300 |
| 2023-12-12 | 20,450.00 | 20,700.00 | 20,350.00 | 20,350.00 | 19,878.96 | 1,283,200 |
| 2023-12-11 | 20,150.00 | 20,350.00 | 20,000.00 | 20,350.00 | 19,878.96 | 1,128,600 |
| 2023-12-08 | 20,200.00 | 20,400.00 | 20,000.00 | 20,050.00 | 19,585.91 | 1,284,200 |
| 2023-12-07 | 20,800.00 | 20,800.00 | 19,950.00 | 20,200.00 | 19,732.44 | 3,409,800 |
| 2023-12-06 | 20,700.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,318.55 | 1,853,800 |
| 2023-12-05 | 20,650.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,123.18 | 2,609,300 |
| 2023-12-04 | 20,350.00 | 20,850.00 | 20,300.00 | 20,600.00 | 20,123.18 | 3,141,500 |
| 2023-12-01 | 20,000.00 | 20,200.00 | 19,800.00 | 20,150.00 | 19,683.59 | 1,179,800 |
| 2023-11-30 | 19,800.00 | 20,400.00 | 19,800.00 | 20,000.00 | 19,537.06 | 3,408,300 |
| 2023-11-29 | 19,700.00 | 19,900.00 | 19,550.00 | 19,850.00 | 19,390.54 | 1,369,700 |
| 2023-11-28 | 19,400.00 | 19,600.00 | 18,900.00 | 19,600.00 | 19,146.32 | 1,310,700 |
| 2023-11-27 | 19,600.00 | 19,800.00 | 19,300.00 | 19,300.00 | 18,853.27 | 1,345,200 |
| 2023-11-24 | 19,300.00 | 19,550.00 | 18,750.00 | 19,550.00 | 19,097.48 | 2,200,900 |
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.