Vietnam Rubber Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	19,300.00	19,550.00	18,750.00	19,550.00	19,097.48	2,200,900
2023-11-23	20,350.00	20,350.00	19,300.00	19,300.00	18,853.27	2,776,300
2023-11-22	20,100.00	20,200.00	19,800.00	20,150.00	19,683.59	3,150,100
2023-11-21	20,300.00	20,300.00	19,850.00	20,050.00	19,585.91	1,338,500
2023-11-20	19,200.00	20,100.00	19,000.00	20,000.00	19,537.06	2,992,800
2023-11-17	19,800.00	20,350.00	19,100.00	19,450.00	18,999.80	3,491,800
2023-11-16	19,700.00	19,700.00	19,400.00	19,700.00	19,244.01	936,200
2023-11-15	20,450.00	20,450.00	19,850.00	19,850.00	19,048.64	2,589,000
2023-11-14	19,800.00	19,800.00	19,350.00	19,700.00	18,904.69	1,361,200
2023-11-13	19,500.00	19,650.00	19,150.00	19,450.00	18,664.79	1,633,900
2023-11-10	19,300.00	19,950.00	19,300.00	19,350.00	18,568.82	2,241,300
2023-11-09	19,900.00	20,200.00	19,600.00	19,700.00	18,904.69	2,562,000
2023-11-08	18,500.00	19,700.00	18,350.00	19,700.00	18,904.69	2,532,900
2023-11-07	18,350.00	18,950.00	18,150.00	18,450.00	17,705.16	1,632,000
2023-11-06	18,600.00	18,800.00	18,250.00	18,500.00	17,753.14	939,200
2023-11-03	18,650.00	18,700.00	18,200.00	18,500.00	17,753.14	1,245,300
2023-11-02	17,550.00	18,500.00	17,550.00	18,500.00	17,753.14	2,148,500
2023-11-01	16,900.00	17,400.00	16,450.00	17,300.00	16,601.58	1,479,400
2023-10-31	18,200.00	18,200.00	16,850.00	16,900.00	16,217.73	2,313,300
2023-10-30	19,300.00	19,300.00	18,000.00	18,000.00	17,273.32	2,345,000
2023-10-27	19,500.00	19,500.00	18,300.00	19,300.00	18,520.84	1,471,800
2023-10-26	20,000.00	20,300.00	19,100.00	19,100.00	18,328.92	4,302,900
2023-10-25	20,550.00	20,900.00	20,500.00	20,500.00	19,672.40	2,486,500
2023-10-24	19,900.00	20,500.00	19,700.00	20,450.00	19,624.42	1,732,000
2023-10-23	20,550.00	20,600.00	19,550.00	19,750.00	18,952.68	2,482,600
2023-10-20	20,100.00	20,700.00	19,450.00	20,500.00	19,672.40	2,896,100
2023-10-19	19,850.00	20,500.00	19,700.00	20,000.00	19,192.58	3,130,900
2023-10-18	20,600.00	21,000.00	19,500.00	20,000.00	19,192.58	3,600,400
2023-10-17	21,650.00	21,900.00	20,200.00	20,200.00	19,384.51	3,992,400
2023-10-16	21,450.00	21,950.00	21,300.00	21,450.00	20,584.04	3,658,400
2023-10-13	20,650.00	21,450.00	20,600.00	21,400.00	20,536.06	4,293,700
2023-10-12	20,750.00	21,150.00	20,750.00	20,850.00	20,008.27	3,522,600
2023-10-11	20,100.00	20,700.00	20,050.00	20,700.00	19,864.32	2,185,000
2023-10-10	20,650.00	20,650.00	20,050.00	20,050.00	19,240.56	3,350,400
2023-10-09	20,400.00	20,650.00	20,050.00	20,400.00	19,576.43	2,436,000
2023-10-06	19,800.00	20,350.00	19,450.00	20,200.00	19,384.51	2,399,800
2023-10-05	19,700.00	20,300.00	19,650.00	19,800.00	19,000.66	4,016,400
2023-10-04	19,050.00	19,750.00	18,800.00	19,500.00	18,712.77	2,046,900
2023-10-03	20,000.00	20,150.00	19,000.00	19,000.00	18,232.95	3,931,200
2023-10-02	19,700.00	20,400.00	19,500.00	20,400.00	19,576.43	2,740,700
2023-09-29	19,900.00	20,150.00	19,500.00	19,500.00	18,712.77	1,955,800
2023-09-28	19,850.00	19,850.00	19,400.00	19,600.00	18,808.73	2,073,300
2023-09-27	19,100.00	19,850.00	18,550.00	19,850.00	19,048.64	4,359,100
2023-09-26	20,300.00	20,800.00	18,950.00	18,950.00	18,184.97	7,147,500
2023-09-25	21,800.00	22,400.00	20,350.00	20,350.00	19,528.45	4,890,300
2023-09-22	22,900.00	22,900.00	21,850.00	21,850.00	20,967.90	5,376,200
2023-09-21	23,300.00	23,700.00	23,050.00	23,200.00	22,263.40	4,683,800
2023-09-20	22,450.00	23,100.00	22,200.00	23,100.00	22,167.43	6,505,800
2023-09-19	22,050.00	22,300.00	21,700.00	22,300.00	21,399.73	2,540,100
2023-09-18	22,750.00	22,800.00	21,550.00	22,150.00	21,255.79	4,330,900
2023-09-15	22,300.00	23,000.00	21,900.00	22,600.00	21,687.62	3,130,300
2023-09-14	22,450.00	22,500.00	21,950.00	22,000.00	21,111.84	2,618,600
2023-09-13	22,800.00	23,200.00	22,200.00	22,300.00	21,399.73	5,665,700
2023-09-12	21,900.00	22,700.00	21,650.00	22,700.00	21,783.58	2,385,048
2023-09-11	23,250.00	23,250.00	21,750.00	21,750.00	20,871.93	4,406,750
2023-09-08	22,150.00	23,200.00	22,150.00	22,700.00	21,783.58	3,404,009
2023-09-07	22,200.00	22,850.00	22,200.00	22,400.00	21,495.69	5,152,004
2023-09-06	22,150.00	22,200.00	21,650.00	22,000.00	21,111.84	3,422,102
2023-09-05	22,250.00	22,350.00	21,850.00	22,000.00	21,111.84	3,268,503
2023-08-31	20,850.00	21,850.00	20,750.00	21,850.00	20,967.90	5,976,100

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.