Vietnam Rubber Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	20,650.00	20,850.00	20,200.00	20,700.00	19,864.32	2,164,603
2023-08-29	20,450.00	20,850.00	20,350.00	20,650.00	19,816.34	2,319,103
2023-08-28	19,800.00	20,250.00	19,650.00	20,200.00	19,384.51	2,407,503
2023-08-25	19,800.00	19,950.00	19,600.00	19,650.00	18,856.71	1,642,906
2023-08-24	19,200.00	19,850.00	19,150.00	19,800.00	19,000.66	1,837,308
2023-08-23	19,500.00	19,600.00	19,150.00	19,200.00	18,424.88	1,001,111
2023-08-22	19,100.00	19,500.00	18,200.00	19,050.00	18,280.93	2,986,741
2023-08-21	19,500.00	19,550.00	18,850.00	19,300.00	18,520.84	3,048,843
2023-08-18	21,250.00	21,300.00	19,850.00	19,850.00	19,048.64	4,869,011
2023-08-17	21,500.00	21,700.00	21,250.00	21,300.00	20,440.10	2,629,536
2023-08-16	21,350.00	21,650.00	21,350.00	21,350.00	20,488.08	2,035,653
2023-08-15	21,600.00	21,850.00	21,450.00	21,450.00	20,584.04	2,436,648
2023-08-14	21,400.00	21,650.00	21,150.00	21,550.00	20,680.01	2,159,163
2023-08-11	21,450.00	21,650.00	20,500.00	21,100.00	20,248.17	3,906,537
2023-08-10	22,050.00	22,250.00	21,450.00	21,450.00	20,584.04	3,053,541
2023-08-09	22,500.00	22,700.00	22,150.00	22,150.00	21,255.79	2,606,741
2023-08-08	22,800.00	22,850.00	22,350.00	22,600.00	21,687.62	2,682,237
2023-08-07	22,000.00	22,800.00	22,000.00	22,700.00	21,783.58	4,317,333
2023-08-04	21,900.00	22,000.00	21,650.00	21,900.00	21,015.88	2,347,937
2023-08-03	21,900.00	22,350.00	21,700.00	21,800.00	20,919.92	1,908,050
2023-08-02	21,800.00	22,000.00	21,700.00	21,900.00	21,015.88	2,040,241
2023-08-01	22,400.00	22,550.00	21,950.00	22,000.00	21,111.84	3,020,331
2023-07-31	22,300.00	22,600.00	22,000.00	22,350.00	21,447.71	2,665,448
2023-07-28	21,750.00	22,150.00	21,550.00	22,000.00	21,111.84	3,955,831
2023-07-27	21,550.00	21,800.00	21,450.00	21,700.00	20,823.95	2,587,724
2023-07-26	21,800.00	21,900.00	21,500.00	21,600.00	20,727.99	2,299,524
2023-07-25	22,200.00	22,300.00	21,800.00	21,800.00	20,919.92	2,336,121
2023-07-24	22,200.00	22,500.00	21,900.00	22,200.00	21,303.77	1,992,824
2023-07-21	21,600.00	22,250.00	21,350.00	22,000.00	21,111.84	2,070,424
2023-07-20	21,700.00	21,800.00	21,050.00	21,500.00	20,632.03	3,169,607
2023-07-19	21,800.00	22,300.00	21,700.00	21,700.00	20,823.95	3,177,200
2023-07-18	22,100.00	22,100.00	21,700.00	21,850.00	20,967.90	1,472,600
2023-07-17	21,500.00	22,300.00	21,450.00	22,000.00	21,111.84	2,698,401
2023-07-14	21,700.00	21,700.00	21,350.00	21,600.00	20,727.99	2,386,000
2023-07-13	21,500.00	21,700.00	21,400.00	21,650.00	20,775.97	2,504,800
2023-07-12	21,600.00	21,600.00	21,200.00	21,600.00	20,727.99	3,022,300
2023-07-11	21,400.00	21,700.00	21,250.00	21,500.00	20,632.03	3,498,200
2023-07-10	21,250.00	21,600.00	21,050.00	21,250.00	20,392.12	4,114,700
2023-07-07	20,600.00	21,300.00	20,400.00	21,250.00	20,392.12	3,953,400
2023-07-06	20,100.00	20,750.00	19,950.00	20,700.00	19,864.32	4,824,800
2023-07-05	20,350.00	20,700.00	20,100.00	20,100.00	19,288.55	5,028,900
2023-07-04	20,100.00	20,300.00	19,950.00	20,300.00	19,480.47	2,821,900
2023-07-03	19,550.00	20,150.00	19,450.00	20,150.00	19,336.53	5,805,100
2023-06-30	19,150.00	19,400.00	18,850.00	19,400.00	18,616.81	4,075,600
2023-06-29	19,100.00	19,400.00	18,950.00	19,050.00	18,280.93	2,831,800
2023-06-28	19,600.00	19,800.00	19,150.00	19,300.00	18,520.84	2,681,300
2023-06-27	19,700.00	19,900.00	19,450.00	19,600.00	18,808.73	3,248,900
2023-06-26	19,000.00	19,600.00	18,500.00	19,600.00	18,808.73	4,848,900
2023-06-23	19,350.00	19,500.00	18,950.00	19,000.00	18,232.95	3,351,700
2023-06-22	19,650.00	19,650.00	19,200.00	19,350.00	18,568.82	2,912,601
2023-06-21	18,900.00	19,500.00	18,650.00	19,500.00	18,712.77	7,489,700
2023-06-20	18,000.00	18,800.00	18,000.00	18,800.00	18,041.03	3,514,200
2023-06-19	17,850.00	18,150.00	17,700.00	17,900.00	17,177.36	1,976,400
2023-06-16	18,250.00	18,550.00	17,800.00	17,800.00	17,081.40	4,286,900
2023-06-15	17,950.00	18,200.00	17,800.00	18,050.00	17,321.31	2,113,500
2023-06-14	18,500.00	18,650.00	17,900.00	17,900.00	17,177.36	3,036,900
2023-06-13	18,250.00	18,400.00	18,050.00	18,400.00	17,657.18	2,887,700
2023-06-12	18,100.00	18,200.00	17,700.00	18,150.00	17,417.27	3,928,700
2023-06-09	18,050.00	18,250.00	17,600.00	18,050.00	17,321.31	3,482,100
2023-06-08	18,700.00	19,300.00	18,000.00	18,000.00	17,273.32	6,911,500

← NewerPage 14 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.