Vietnam Rubber Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	21,800.00	22,500.00	20,850.00	21,700.00	20,281.87	2,340,800
2022-06-20	22,700.00	23,200.00	21,700.00	21,800.00	20,375.33	2,657,900
2022-06-17	22,600.00	23,000.00	22,000.00	22,700.00	21,216.52	2,061,100
2022-06-16	23,800.00	24,250.00	23,500.00	23,500.00	21,964.24	1,704,900
2022-06-15	24,750.00	24,900.00	23,050.00	23,050.00	21,543.64	2,010,000
2022-06-14	23,900.00	25,000.00	23,400.00	24,750.00	23,132.55	1,736,900
2022-06-13	24,700.00	25,600.00	24,300.00	24,300.00	22,711.95	3,143,700
2022-06-10	27,200.00	28,000.00	26,000.00	26,100.00	24,394.32	2,505,600
2022-06-09	27,700.00	28,200.00	27,400.00	27,450.00	25,656.10	2,461,800
2022-06-08	25,700.00	27,050.00	25,700.00	27,050.00	25,282.24	2,880,300
2022-06-07	25,000.00	25,300.00	24,200.00	25,300.00	23,646.60	1,923,200
2022-06-06	25,000.00	25,800.00	25,000.00	25,150.00	23,506.40	1,442,800
2022-06-03	25,800.00	25,850.00	25,000.00	25,000.00	23,366.21	1,651,900
2022-06-02	25,000.00	26,150.00	24,950.00	25,800.00	24,113.93	2,149,900
2022-06-01	25,000.00	25,400.00	24,800.00	25,150.00	23,506.40	1,174,200
2022-05-31	25,450.00	25,450.00	24,900.00	25,200.00	23,553.14	2,363,300
2022-05-30	25,500.00	25,800.00	25,400.00	25,450.00	23,786.80	1,314,500
2022-05-27	25,450.00	26,100.00	25,350.00	25,500.00	23,833.53	1,573,800
2022-05-26	25,400.00	25,800.00	25,000.00	25,350.00	23,693.33	1,505,000
2022-05-25	24,200.00	25,450.00	23,900.00	25,350.00	23,693.33	2,635,100
2022-05-24	23,650.00	24,150.00	23,100.00	24,150.00	22,571.76	1,718,300
2022-05-23	24,100.00	24,350.00	22,950.00	23,700.00	22,151.16	1,286,500
2022-05-20	23,350.00	24,200.00	22,950.00	23,700.00	22,151.16	2,379,000
2022-05-19	22,400.00	23,150.00	22,100.00	22,950.00	21,450.18	1,740,700
2022-05-18	23,600.00	23,950.00	23,000.00	23,350.00	21,824.04	1,896,500
2022-05-17	21,400.00	23,350.00	21,000.00	23,350.00	21,824.04	2,212,800
2022-05-16	22,750.00	22,750.00	21,800.00	21,850.00	20,422.07	2,348,100
2022-05-13	22,900.00	23,000.00	21,300.00	21,300.00	19,908.01	2,327,900
2022-05-12	24,950.00	25,400.00	22,900.00	22,900.00	21,403.45	1,880,500
2022-05-11	24,750.00	24,850.00	24,100.00	24,600.00	22,992.35	1,005,000
2022-05-10	23,800.00	24,950.00	23,500.00	24,750.00	23,132.55	1,743,200
2022-05-09	26,300.00	26,400.00	24,950.00	24,950.00	23,319.48	2,115,100
2022-05-06	27,700.00	28,200.00	26,800.00	26,800.00	25,048.57	1,482,000
2022-05-05	28,800.00	28,800.00	27,500.00	28,200.00	26,357.08	1,271,800
2022-05-04	28,900.00	28,900.00	28,050.00	28,050.00	26,216.89	1,411,500
2022-04-29	28,400.00	29,250.00	28,400.00	28,850.00	26,964.60	1,750,200
2022-04-28	29,100.00	29,250.00	28,600.00	28,750.00	26,871.14	1,095,000
2022-04-27	28,450.00	29,300.00	27,800.00	29,100.00	27,198.27	1,290,600
2022-04-26	26,500.00	28,500.00	25,600.00	28,500.00	26,637.48	2,034,200
2022-04-25	29,000.00	30,000.00	27,450.00	27,450.00	25,656.10	3,146,500
2022-04-22	31,100.00	31,700.00	28,400.00	29,500.00	27,572.13	4,598,400
2022-04-21	31,550.00	32,950.00	30,350.00	30,500.00	28,506.77	4,404,800
2022-04-20	34,700.00	35,500.00	32,550.00	32,550.00	30,422.80	2,849,300
2022-04-19	37,000.00	37,000.00	35,000.00	35,000.00	32,712.69	2,944,000
2022-04-18	35,650.00	37,200.00	35,650.00	36,800.00	34,395.06	5,972,500
2022-04-15	34,550.00	36,500.00	34,500.00	36,000.00	33,647.34	4,280,600
2022-04-14	34,800.00	35,450.00	34,400.00	34,550.00	32,292.10	1,543,100
2022-04-13	33,000.00	34,750.00	32,950.00	34,500.00	32,245.37	2,263,400
2022-04-12	34,850.00	35,100.00	33,000.00	33,000.00	30,843.39	2,770,000
2022-04-08	36,500.00	36,600.00	34,800.00	34,850.00	32,572.49	2,763,100
2022-04-07	37,000.00	37,800.00	36,300.00	36,300.00	33,927.73	3,503,800
2022-04-06	36,000.00	37,000.00	36,000.00	37,000.00	34,581.99	3,663,300
2022-04-05	36,200.00	37,400.00	36,000.00	36,400.00	34,021.20	3,269,900
2022-04-04	35,000.00	36,500.00	34,850.00	36,500.00	34,114.66	6,226,000
2022-04-01	34,100.00	34,750.00	33,800.00	34,550.00	32,292.10	1,687,200
2022-03-31	33,850.00	34,500.00	33,800.00	34,000.00	31,778.04	1,177,200
2022-03-30	34,300.00	34,800.00	33,800.00	33,850.00	31,637.85	1,489,600
2022-03-29	33,950.00	34,700.00	33,950.00	34,500.00	32,245.37	1,184,300
2022-03-28	34,150.00	34,700.00	33,800.00	33,850.00	31,637.85	2,268,400
2022-03-25	34,900.00	34,900.00	34,400.00	34,700.00	32,432.30	1,121,600

← NewerPage 19 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.