Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 14,250.00 | 14,950.00 | 14,250.00 | 14,700.00 | 14,106.55 | 1,562,700 |
| 2022-12-07 | 14,400.00 | 14,800.00 | 14,000.00 | 14,000.00 | 13,434.81 | 1,976,000 |
| 2022-12-06 | 15,500.00 | 15,500.00 | 14,550.00 | 14,550.00 | 13,962.60 | 3,834,100 |
| 2022-12-05 | 15,950.00 | 16,050.00 | 15,400.00 | 15,600.00 | 14,970.21 | 2,983,300 |
| 2022-12-02 | 15,000.00 | 15,500.00 | 14,500.00 | 15,500.00 | 14,874.25 | 2,296,800 |
| 2022-12-01 | 14,500.00 | 15,150.00 | 14,300.00 | 14,800.00 | 14,202.51 | 4,151,500 |
| 2022-11-30 | 14,200.00 | 14,600.00 | 13,800.00 | 14,200.00 | 13,626.73 | 3,120,500 |
| 2022-11-29 | 14,350.00 | 14,350.00 | 13,500.00 | 14,150.00 | 13,578.75 | 3,884,700 |
| 2022-11-28 | 14,000.00 | 14,200.00 | 13,750.00 | 14,100.00 | 13,530.77 | 3,057,200 |
| 2022-11-25 | 13,500.00 | 13,750.00 | 13,200.00 | 13,500.00 | 12,954.99 | 2,096,300 |
| 2022-11-24 | 12,550.00 | 13,100.00 | 12,350.00 | 13,000.00 | 12,475.18 | 2,150,000 |
| 2022-11-23 | 12,700.00 | 12,950.00 | 12,450.00 | 12,550.00 | 12,043.35 | 1,361,100 |
| 2022-11-22 | 13,350.00 | 13,700.00 | 12,250.00 | 12,600.00 | 12,091.33 | 3,396,800 |
| 2022-11-21 | 12,450.00 | 13,000.00 | 12,400.00 | 13,000.00 | 12,475.18 | 2,822,100 |
| 2022-11-18 | 11,500.00 | 12,150.00 | 11,200.00 | 12,150.00 | 11,659.49 | 3,215,600 |
| 2022-11-17 | 10,950.00 | 11,400.00 | 10,900.00 | 11,400.00 | 10,939.77 | 1,830,900 |
| 2022-11-16 | 9,550.00 | 10,700.00 | 9,300.00 | 10,700.00 | 10,268.03 | 2,331,500 |
| 2022-11-15 | 10,500.00 | 10,850.00 | 10,000.00 | 10,000.00 | 9,596.29 | 2,906,500 |
| 2022-11-14 | 11,100.00 | 11,650.00 | 10,750.00 | 10,750.00 | 10,316.01 | 1,914,200 |
| 2022-11-11 | 12,650.00 | 12,750.00 | 11,550.00 | 11,550.00 | 11,083.72 | 1,724,700 |
| 2022-11-10 | 13,000.00 | 13,250.00 | 12,400.00 | 12,400.00 | 11,899.40 | 1,906,000 |
| 2022-11-09 | 13,300.00 | 13,550.00 | 12,900.00 | 13,300.00 | 12,763.07 | 963,600 |
| 2022-11-08 | 12,200.00 | 13,050.00 | 12,200.00 | 13,050.00 | 12,523.16 | 1,204,200 |
| 2022-11-07 | 13,350.00 | 13,650.00 | 12,450.00 | 12,450.00 | 11,947.38 | 1,556,600 |
| 2022-11-04 | 14,000.00 | 14,300.00 | 13,350.00 | 13,350.00 | 12,811.05 | 1,633,200 |
| 2022-11-03 | 13,800.00 | 14,500.00 | 13,800.00 | 14,250.00 | 13,674.72 | 1,203,000 |
| 2022-11-02 | 14,600.00 | 14,700.00 | 14,200.00 | 14,200.00 | 13,626.73 | 1,167,900 |
| 2022-11-01 | 14,700.00 | 14,900.00 | 14,400.00 | 14,500.00 | 13,914.62 | 1,259,100 |
| 2022-10-31 | 14,600.00 | 14,700.00 | 13,900.00 | 14,400.00 | 13,818.66 | 1,102,500 |
| 2022-10-28 | 14,650.00 | 15,100.00 | 14,350.00 | 14,500.00 | 13,914.62 | 1,431,500 |
| 2022-10-27 | 13,650.00 | 14,400.00 | 13,600.00 | 14,400.00 | 13,818.66 | 1,512,300 |
| 2022-10-26 | 13,350.00 | 14,000.00 | 13,300.00 | 13,500.00 | 12,954.99 | 1,293,100 |
| 2022-10-25 | 13,800.00 | 14,500.00 | 13,100.00 | 13,300.00 | 12,763.07 | 2,838,300 |
| 2022-10-24 | 15,000.00 | 15,200.00 | 14,050.00 | 14,050.00 | 13,482.79 | 1,694,700 |
| 2022-10-21 | 16,300.00 | 16,300.00 | 15,100.00 | 15,100.00 | 14,490.40 | 2,124,300 |
| 2022-10-20 | 16,500.00 | 16,700.00 | 16,150.00 | 16,200.00 | 15,545.99 | 1,037,800 |
| 2022-10-19 | 16,950.00 | 16,950.00 | 16,500.00 | 16,550.00 | 15,881.86 | 1,134,100 |
| 2022-10-18 | 17,150.00 | 17,150.00 | 16,750.00 | 16,800.00 | 16,121.77 | 1,253,400 |
| 2022-10-17 | 16,400.00 | 16,600.00 | 16,000.00 | 16,600.00 | 15,929.84 | 1,247,200 |
| 2022-10-14 | 16,600.00 | 16,700.00 | 16,250.00 | 16,450.00 | 15,785.90 | 1,897,700 |
| 2022-10-13 | 16,000.00 | 16,300.00 | 15,900.00 | 16,000.00 | 15,354.07 | 799,200 |
| 2022-10-12 | 14,650.00 | 16,400.00 | 14,650.00 | 15,950.00 | 15,306.08 | 1,459,700 |
| 2022-10-11 | 16,550.00 | 16,900.00 | 15,750.00 | 15,750.00 | 14,720.71 | 1,989,600 |
| 2022-10-10 | 16,600.00 | 17,200.00 | 16,050.00 | 16,900.00 | 15,795.56 | 1,889,000 |
| 2022-10-07 | 17,700.00 | 17,700.00 | 16,600.00 | 16,600.00 | 15,515.16 | 2,272,400 |
| 2022-10-06 | 19,150.00 | 19,150.00 | 17,800.00 | 17,800.00 | 16,636.74 | 1,505,600 |
| 2022-10-05 | 18,800.00 | 19,200.00 | 18,600.00 | 19,100.00 | 17,851.78 | 1,036,100 |
| 2022-10-04 | 19,600.00 | 19,900.00 | 18,250.00 | 18,250.00 | 17,057.33 | 1,664,400 |
| 2022-10-03 | 20,950.00 | 20,950.00 | 19,450.00 | 19,450.00 | 18,178.91 | 1,141,300 |
| 2022-09-30 | 20,300.00 | 20,950.00 | 19,500.00 | 20,900.00 | 19,534.15 | 1,585,100 |
| 2022-09-29 | 22,450.00 | 22,600.00 | 20,900.00 | 20,900.00 | 19,534.15 | 1,117,200 |
| 2022-09-28 | 22,300.00 | 22,800.00 | 21,900.00 | 22,200.00 | 20,749.19 | 1,053,100 |
| 2022-09-27 | 22,950.00 | 23,100.00 | 22,600.00 | 22,750.00 | 21,263.25 | 878,700 |
| 2022-09-26 | 22,650.00 | 23,150.00 | 21,900.00 | 23,000.00 | 21,496.91 | 2,024,000 |
| 2022-09-23 | 23,950.00 | 23,950.00 | 23,250.00 | 23,350.00 | 21,824.04 | 1,000,300 |
| 2022-09-22 | 23,100.00 | 23,650.00 | 23,050.00 | 23,600.00 | 22,057.70 | 1,418,900 |
| 2022-09-21 | 23,300.00 | 23,800.00 | 23,200.00 | 23,250.00 | 21,730.57 | 846,600 |
| 2022-09-20 | 23,000.00 | 23,650.00 | 22,750.00 | 23,500.00 | 21,964.24 | 1,307,700 |
| 2022-09-19 | 24,600.00 | 24,600.00 | 22,900.00 | 22,900.00 | 21,403.45 | 3,152,800 |
| 2022-09-16 | 25,400.00 | 25,400.00 | 24,600.00 | 24,600.00 | 22,992.35 | 1,709,100 |
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.