Vietnam Rubber Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15,000.00	15,300.00	14,900.00	15,000.00	14,394.44	2,676,300
2023-03-09	14,550.00	15,300.00	14,550.00	15,150.00	14,538.38	3,766,000
2023-03-08	14,250.00	14,500.00	14,150.00	14,500.00	13,914.62	1,543,100
2023-03-07	14,250.00	14,450.00	14,250.00	14,400.00	13,818.66	560,400
2023-03-06	14,500.00	14,650.00	14,200.00	14,200.00	13,626.73	931,100
2023-03-03	14,400.00	14,550.00	14,100.00	14,100.00	13,530.77	1,054,400
2023-03-02	14,450.00	14,650.00	14,250.00	14,250.00	13,674.72	969,300
2023-03-01	14,000.00	14,400.00	13,900.00	14,400.00	13,818.66	980,800
2023-02-28	14,100.00	14,300.00	13,850.00	13,950.00	13,386.83	898,900
2023-02-27	14,250.00	14,300.00	13,950.00	13,950.00	13,386.83	1,275,700
2023-02-24	14,800.00	14,800.00	14,300.00	14,300.00	13,722.70	956,300
2023-02-23	14,550.00	14,800.00	14,200.00	14,800.00	14,202.51	2,486,700
2023-02-22	15,200.00	15,250.00	14,550.00	14,550.00	13,962.60	2,357,700
2023-02-21	15,500.00	15,750.00	15,350.00	15,350.00	14,730.31	1,979,400
2023-02-20	14,850.00	15,450.00	14,750.00	15,450.00	14,826.27	2,360,700
2023-02-17	14,750.00	15,000.00	14,600.00	14,700.00	14,106.55	1,149,100
2023-02-16	14,750.00	14,800.00	14,500.00	14,750.00	14,154.53	1,167,900
2023-02-15	14,200.00	14,650.00	14,050.00	14,500.00	13,914.62	1,371,600
2023-02-14	14,200.00	14,300.00	13,950.00	14,150.00	13,578.75	1,157,100
2023-02-13	14,550.00	14,650.00	13,800.00	14,000.00	13,434.81	2,727,000
2023-02-10	15,000.00	15,000.00	14,600.00	14,650.00	14,058.57	1,425,300
2023-02-09	14,800.00	15,200.00	14,800.00	14,950.00	14,346.46	1,330,900
2023-02-08	15,000.00	15,300.00	14,550.00	14,750.00	14,154.53	1,594,700
2023-02-07	15,750.00	15,750.00	14,800.00	14,800.00	14,202.51	2,465,500
2023-02-06	15,350.00	15,600.00	15,200.00	15,600.00	14,970.21	1,201,800
2023-02-03	15,250.00	15,500.00	15,050.00	15,400.00	14,778.29	1,556,300
2023-02-02	15,700.00	15,700.00	15,000.00	15,250.00	14,634.34	2,191,000
2023-02-01	16,900.00	16,900.00	15,550.00	15,550.00	14,922.23	2,983,500
2023-01-31	16,000.00	16,800.00	15,900.00	16,700.00	16,025.81	3,559,700
2023-01-30	17,200.00	17,200.00	16,500.00	16,500.00	15,833.88	3,337,600
2023-01-27	16,800.00	17,050.00	16,450.00	16,850.00	16,169.75	2,716,700
2023-01-19	16,050.00	16,300.00	15,900.00	16,300.00	15,641.95	2,760,600
2023-01-18	15,850.00	16,050.00	15,550.00	16,000.00	15,354.07	2,818,100
2023-01-17	15,300.00	15,750.00	15,300.00	15,750.00	15,114.16	3,919,900
2023-01-16	14,600.00	15,200.00	14,450.00	15,200.00	14,586.36	3,508,200
2023-01-13	14,950.00	15,100.00	14,550.00	14,550.00	13,962.60	2,035,700
2023-01-12	14,650.00	14,900.00	14,500.00	14,800.00	14,202.51	2,004,300
2023-01-11	14,400.00	14,700.00	14,400.00	14,500.00	13,914.62	1,965,700
2023-01-10	14,200.00	14,450.00	14,000.00	14,400.00	13,818.66	1,555,100
2023-01-09	14,650.00	14,700.00	14,150.00	14,400.00	13,818.66	1,739,400
2023-01-06	15,050.00	15,100.00	14,100.00	14,400.00	13,818.66	2,608,700
2023-01-05	14,900.00	15,200.00	14,800.00	14,900.00	14,298.47	3,014,500
2023-01-04	14,700.00	15,000.00	14,450.00	14,850.00	14,250.49	1,944,700
2023-01-03	13,800.00	14,600.00	13,800.00	14,600.00	14,010.59	2,167,100
2022-12-30	13,900.00	14,100.00	13,750.00	13,800.00	13,242.88	576,400
2022-12-29	14,200.00	14,250.00	13,800.00	13,800.00	13,242.88	664,900
2022-12-28	14,400.00	14,450.00	14,050.00	14,200.00	13,626.73	656,600
2022-12-27	13,350.00	14,250.00	13,350.00	14,250.00	13,674.72	1,260,800
2022-12-26	14,250.00	14,400.00	13,350.00	13,350.00	12,811.05	1,934,200
2022-12-23	14,450.00	14,750.00	14,150.00	14,350.00	13,770.68	1,189,600
2022-12-22	14,550.00	14,600.00	14,100.00	14,500.00	13,914.62	885,000
2022-12-21	14,300.00	14,800.00	13,500.00	14,200.00	13,626.73	2,086,700
2022-12-20	15,200.00	15,400.00	14,250.00	14,300.00	13,722.70	3,357,800
2022-12-19	15,800.00	16,150.00	15,300.00	15,300.00	14,682.33	2,375,300
2022-12-16	15,300.00	16,350.00	15,300.00	15,800.00	15,162.14	3,947,600
2022-12-15	15,400.00	16,000.00	15,300.00	15,600.00	14,970.21	2,767,900
2022-12-14	15,200.00	15,800.00	14,900.00	15,500.00	14,874.25	3,445,400
2022-12-13	14,800.00	15,050.00	14,300.00	15,000.00	14,394.44	2,309,500
2022-12-12	15,250.00	15,750.00	14,800.00	14,800.00	14,202.51	2,607,000
2022-12-09	14,750.00	15,250.00	14,450.00	15,050.00	14,442.42	1,872,400

← NewerPage 16 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.