Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 25,200.00 | 25,950.00 | 24,800.00 | 25,500.00 | 23,833.53 | 2,666,700 |
| 2022-09-14 | 24,350.00 | 25,000.00 | 24,350.00 | 25,000.00 | 23,366.21 | 1,835,500 |
| 2022-09-13 | 24,800.00 | 25,100.00 | 24,550.00 | 25,050.00 | 23,412.94 | 1,514,500 |
| 2022-09-12 | 25,600.00 | 25,700.00 | 24,850.00 | 25,000.00 | 23,366.21 | 1,444,400 |
| 2022-09-09 | 25,200.00 | 25,350.00 | 23,250.00 | 25,350.00 | 23,693.33 | 3,553,600 |
| 2022-09-08 | 25,850.00 | 26,100.00 | 25,000.00 | 25,000.00 | 23,366.21 | 2,272,500 |
| 2022-09-07 | 26,000.00 | 26,900.00 | 25,800.00 | 25,800.00 | 24,113.93 | 5,221,400 |
| 2022-09-06 | 26,400.00 | 26,700.00 | 25,750.00 | 25,900.00 | 24,207.39 | 2,683,600 |
| 2022-09-05 | 26,250.00 | 27,350.00 | 26,200.00 | 26,200.00 | 24,487.79 | 2,623,300 |
| 2022-08-31 | 26,650.00 | 26,800.00 | 26,150.00 | 26,350.00 | 24,627.98 | 1,892,400 |
| 2022-08-30 | 25,000.00 | 26,650.00 | 25,000.00 | 26,650.00 | 24,908.38 | 7,996,000 |
| 2022-08-29 | 24,800.00 | 24,950.00 | 24,000.00 | 24,950.00 | 23,319.48 | 2,556,000 |
| 2022-08-26 | 25,500.00 | 25,500.00 | 24,900.00 | 25,400.00 | 23,740.07 | 1,739,300 |
| 2022-08-25 | 24,200.00 | 25,450.00 | 24,200.00 | 25,450.00 | 23,786.80 | 5,087,500 |
| 2022-08-24 | 24,100.00 | 24,250.00 | 23,850.00 | 24,150.00 | 22,571.76 | 1,156,200 |
| 2022-08-23 | 23,350.00 | 24,000.00 | 23,350.00 | 23,950.00 | 22,384.83 | 1,179,400 |
| 2022-08-22 | 24,000.00 | 24,100.00 | 23,350.00 | 23,650.00 | 22,104.43 | 1,947,200 |
| 2022-08-19 | 24,300.00 | 24,450.00 | 23,950.00 | 24,200.00 | 22,618.49 | 1,157,600 |
| 2022-08-18 | 24,300.00 | 24,700.00 | 24,150.00 | 24,350.00 | 22,758.69 | 1,408,000 |
| 2022-08-17 | 24,900.00 | 25,000.00 | 24,500.00 | 24,550.00 | 22,945.62 | 1,710,800 |
| 2022-08-16 | 24,600.00 | 24,900.00 | 24,600.00 | 24,800.00 | 23,179.28 | 1,238,960 |
| 2022-08-15 | 25,250.00 | 25,300.00 | 24,850.00 | 24,850.00 | 23,226.01 | 1,074,300 |
| 2022-08-12 | 24,500.00 | 24,950.00 | 24,500.00 | 24,850.00 | 23,226.01 | 995,200 |
| 2022-08-11 | 25,250.00 | 25,400.00 | 24,300.00 | 24,700.00 | 23,085.81 | 2,421,500 |
| 2022-08-10 | 25,150.00 | 25,250.00 | 25,000.00 | 25,050.00 | 23,412.94 | 1,453,200 |
| 2022-08-09 | 25,050.00 | 25,300.00 | 24,950.00 | 25,250.00 | 23,599.87 | 1,576,700 |
| 2022-08-08 | 24,800.00 | 25,300.00 | 24,800.00 | 25,100.00 | 23,459.67 | 1,954,300 |
| 2022-08-05 | 24,600.00 | 24,750.00 | 24,300.00 | 24,750.00 | 23,132.55 | 1,844,600 |
| 2022-08-04 | 24,950.00 | 25,350.00 | 24,500.00 | 24,600.00 | 22,992.35 | 1,954,400 |
| 2022-08-03 | 24,750.00 | 24,850.00 | 24,450.00 | 24,700.00 | 23,085.81 | 1,638,900 |
| 2022-08-02 | 24,500.00 | 25,100.00 | 24,500.00 | 24,800.00 | 23,179.28 | 2,205,700 |
| 2022-08-01 | 24,000.00 | 24,700.00 | 23,800.00 | 24,700.00 | 23,085.81 | 2,618,000 |
| 2022-07-29 | 24,150.00 | 24,200.00 | 23,750.00 | 23,900.00 | 22,338.09 | 1,899,000 |
| 2022-07-28 | 23,500.00 | 24,100.00 | 23,250.00 | 23,950.00 | 22,384.83 | 2,558,100 |
| 2022-07-27 | 22,500.00 | 23,200.00 | 22,400.00 | 23,100.00 | 21,590.38 | 1,715,000 |
| 2022-07-26 | 22,850.00 | 23,150.00 | 22,600.00 | 22,750.00 | 21,263.25 | 1,038,100 |
| 2022-07-25 | 23,500.00 | 23,500.00 | 22,800.00 | 22,800.00 | 21,309.98 | 1,193,500 |
| 2022-07-22 | 23,700.00 | 24,200.00 | 23,500.00 | 23,500.00 | 21,964.24 | 1,651,200 |
| 2022-07-21 | 23,900.00 | 24,100.00 | 23,600.00 | 23,700.00 | 22,151.16 | 1,542,500 |
| 2022-07-20 | 23,600.00 | 24,150.00 | 23,300.00 | 23,800.00 | 22,244.63 | 2,476,900 |
| 2022-07-19 | 23,200.00 | 23,450.00 | 22,650.00 | 23,200.00 | 21,683.84 | 1,292,800 |
| 2022-07-18 | 23,400.00 | 23,850.00 | 23,100.00 | 23,200.00 | 21,683.84 | 1,504,400 |
| 2022-07-15 | 23,250.00 | 23,700.00 | 23,100.00 | 23,150.00 | 21,637.11 | 1,779,400 |
| 2022-07-14 | 22,400.00 | 23,400.00 | 22,400.00 | 23,200.00 | 21,683.84 | 1,620,000 |
| 2022-07-13 | 22,800.00 | 23,350.00 | 22,550.00 | 22,550.00 | 21,076.32 | 2,141,700 |
| 2022-07-12 | 20,950.00 | 22,400.00 | 20,950.00 | 22,400.00 | 20,936.12 | 2,467,200 |
| 2022-07-11 | 21,350.00 | 21,500.00 | 20,850.00 | 20,950.00 | 19,580.88 | 876,600 |
| 2022-07-08 | 21,400.00 | 21,600.00 | 21,000.00 | 21,200.00 | 19,814.54 | 931,000 |
| 2022-07-07 | 20,550.00 | 21,200.00 | 20,500.00 | 20,750.00 | 19,393.95 | 942,200 |
| 2022-07-06 | 21,400.00 | 21,850.00 | 20,850.00 | 20,850.00 | 19,487.42 | 1,519,200 |
| 2022-07-05 | 22,700.00 | 22,700.00 | 21,600.00 | 21,600.00 | 20,188.40 | 1,176,800 |
| 2022-07-04 | 22,900.00 | 23,000.00 | 22,100.00 | 22,400.00 | 20,936.12 | 692,600 |
| 2022-07-01 | 22,500.00 | 22,600.00 | 21,750.00 | 22,600.00 | 21,123.05 | 1,294,600 |
| 2022-06-30 | 23,000.00 | 23,200.00 | 22,500.00 | 22,550.00 | 21,076.32 | 1,028,100 |
| 2022-06-29 | 23,400.00 | 23,500.00 | 22,500.00 | 22,900.00 | 21,403.45 | 1,658,400 |
| 2022-06-28 | 23,300.00 | 23,800.00 | 23,200.00 | 23,500.00 | 21,964.24 | 874,500 |
| 2022-06-27 | 23,000.00 | 23,350.00 | 22,750.00 | 23,350.00 | 21,824.04 | 1,050,600 |
| 2022-06-24 | 22,850.00 | 23,300.00 | 22,600.00 | 22,750.00 | 21,263.25 | 1,010,400 |
| 2022-06-23 | 21,800.00 | 22,700.00 | 21,800.00 | 22,700.00 | 21,216.52 | 874,200 |
| 2022-06-22 | 22,500.00 | 22,500.00 | 21,700.00 | 21,800.00 | 20,375.33 | 1,260,600 |
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.