Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 27,100.00 | 28,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | 1,768,300 |
| 2026-07-21 | 27,900.00 | 28,400.00 | 27,200.00 | 27,350.00 | 27,350.00 | 993,500 |
| 2026-07-20 | 29,700.00 | 29,700.00 | 27,900.00 | 27,900.00 | 27,900.00 | 1,635,100 |
| 2026-07-17 | 30,400.00 | 30,400.00 | 29,600.00 | 29,700.00 | 29,700.00 | 805,000 |
| 2026-07-16 | 30,100.00 | 30,450.00 | 29,250.00 | 30,250.00 | 30,250.00 | 1,225,400 |
| 2026-07-15 | 30,600.00 | 30,700.00 | 30,000.00 | 30,100.00 | 30,100.00 | 1,005,100 |
| 2026-07-14 | 29,700.00 | 30,600.00 | 29,700.00 | 30,500.00 | 30,500.00 | 1,379,100 |
| 2026-07-13 | 30,700.00 | 30,900.00 | 29,300.00 | 29,500.00 | 29,500.00 | 1,978,500 |
| 2026-07-10 | 31,500.00 | 31,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 1,002,000 |
| 2026-07-09 | 31,700.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1,088,100 |
| 2026-07-08 | 31,550.00 | 31,850.00 | 31,100.00 | 31,500.00 | 31,500.00 | 1,083,200 |
| 2026-07-07 | 31,000.00 | 31,600.00 | 30,600.00 | 31,450.00 | 31,450.00 | 1,970,000 |
| 2026-07-06 | 32,600.00 | 32,650.00 | 30,500.00 | 31,000.00 | 31,000.00 | 2,561,300 |
| 2026-07-03 | 33,000.00 | 33,150.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1,487,500 |
| 2026-07-02 | 33,150.00 | 33,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,562,700 |
| 2026-07-01 | 32,900.00 | 33,200.00 | 32,800.00 | 33,150.00 | 33,150.00 | 1,373,400 |
| 2026-06-30 | 32,850.00 | 33,100.00 | 32,700.00 | 32,800.00 | 32,800.00 | 1,406,600 |
| 2026-06-29 | 32,100.00 | 32,650.00 | 32,050.00 | 32,600.00 | 32,600.00 | 1,216,700 |
| 2026-06-26 | 32,800.00 | 33,200.00 | 32,050.00 | 32,100.00 | 32,100.00 | 2,752,100 |
| 2026-06-25 | 33,650.00 | 33,650.00 | 32,900.00 | 33,100.00 | 33,100.00 | 1,238,200 |
| 2026-06-24 | 33,600.00 | 33,750.00 | 32,600.00 | 33,650.00 | 33,650.00 | 2,912,800 |
| 2026-06-23 | 34,700.00 | 34,950.00 | 33,500.00 | 33,550.00 | 33,550.00 | 3,035,700 |
| 2026-06-22 | 35,000.00 | 35,100.00 | 34,300.00 | 34,500.00 | 34,500.00 | 2,204,200 |
| 2026-06-19 | 35,550.00 | 35,550.00 | 34,600.00 | 35,100.00 | 35,100.00 | 2,075,600 |
| 2026-06-18 | 35,600.00 | 36,200.00 | 35,450.00 | 35,550.00 | 35,550.00 | 2,554,000 |
| 2026-06-17 | 35,400.00 | 35,850.00 | 35,200.00 | 35,550.00 | 35,550.00 | 1,940,400 |
| 2026-06-16 | 35,700.00 | 35,800.00 | 35,050.00 | 35,300.00 | 35,300.00 | 1,740,800 |
| 2026-06-15 | 35,400.00 | 35,900.00 | 34,950.00 | 35,300.00 | 35,300.00 | 1,964,200 |
| 2026-06-12 | 35,500.00 | 35,600.00 | 34,750.00 | 35,000.00 | 35,000.00 | 1,481,200 |
| 2026-06-11 | 33,500.00 | 35,400.00 | 33,500.00 | 35,400.00 | 35,400.00 | 5,014,200 |
| 2026-06-10 | 33,250.00 | 34,100.00 | 33,250.00 | 33,950.00 | 33,950.00 | 1,361,500 |
| 2026-06-09 | 33,250.00 | 33,900.00 | 33,000.00 | 33,400.00 | 33,400.00 | 2,039,261 |
| 2026-06-08 | 34,200.00 | 34,750.00 | 33,200.00 | 33,500.00 | 33,500.00 | 4,222,396 |
| 2026-06-05 | 35,600.00 | 35,600.00 | 34,700.00 | 34,800.00 | 34,800.00 | 2,079,398 |
| 2026-06-04 | 34,900.00 | 36,000.00 | 34,900.00 | 35,350.00 | 35,350.00 | 2,992,061 |
| 2026-06-03 | 34,250.00 | 35,000.00 | 34,250.00 | 34,650.00 | 34,650.00 | 1,332,346 |
| 2026-06-02 | 35,050.00 | 35,050.00 | 34,200.00 | 34,600.00 | 34,600.00 | 1,761,139 |
| 2026-06-01 | 35,250.00 | 35,700.00 | 34,850.00 | 35,050.00 | 35,050.00 | 2,049,445 |
| 2026-05-29 | 34,550.00 | 35,000.00 | 33,800.00 | 34,900.00 | 34,900.00 | 3,248,500 |
| 2026-05-28 | 34,550.00 | 35,300.00 | 34,250.00 | 34,350.00 | 34,350.00 | 2,688,300 |
| 2026-05-27 | 35,500.00 | 35,500.00 | 34,350.00 | 34,800.00 | 34,800.00 | 2,334,400 |
| 2026-05-26 | 34,650.00 | 35,300.00 | 34,350.00 | 35,150.00 | 35,150.00 | 1,557,200 |
| 2026-05-25 | 34,950.00 | 35,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 2,522,300 |
| 2026-05-22 | 36,500.00 | 36,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | 2,908,400 |
| 2026-05-21 | 37,650.00 | 37,950.00 | 36,000.00 | 36,200.00 | 36,200.00 | 2,582,700 |
| 2026-05-20 | 35,950.00 | 37,800.00 | 34,000.00 | 37,600.00 | 37,600.00 | 8,781,200 |
| 2026-05-19 | 39,600.00 | 39,600.00 | 36,550.00 | 36,550.00 | 36,550.00 | 8,321,000 |
| 2026-05-18 | 37,700.00 | 40,000.00 | 37,000.00 | 39,300.00 | 39,300.00 | 5,789,400 |
| 2026-05-15 | 36,800.00 | 37,850.00 | 36,500.00 | 37,750.00 | 37,750.00 | 6,754,600 |
| 2026-05-14 | 37,100.00 | 37,200.00 | 36,100.00 | 36,200.00 | 36,200.00 | 2,812,800 |
| 2026-05-13 | 36,400.00 | 37,800.00 | 36,300.00 | 36,800.00 | 36,800.00 | 6,025,700 |
| 2026-05-12 | 34,800.00 | 36,450.00 | 34,200.00 | 36,300.00 | 36,300.00 | 4,448,700 |
| 2026-05-11 | 35,900.00 | 35,900.00 | 34,650.00 | 34,750.00 | 34,750.00 | 4,902,100 |
| 2026-05-08 | 35,850.00 | 36,600.00 | 34,950.00 | 35,700.00 | 35,700.00 | 3,718,400 |
| 2026-05-07 | 35,800.00 | 36,900.00 | 35,250.00 | 35,850.00 | 35,850.00 | 5,267,800 |
| 2026-05-06 | 35,300.00 | 35,950.00 | 34,900.00 | 35,800.00 | 35,800.00 | 4,387,700 |
| 2026-05-05 | 36,100.00 | 36,450.00 | 34,700.00 | 35,200.00 | 35,200.00 | 3,995,600 |
| 2026-05-04 | 34,200.00 | 36,050.00 | 33,800.00 | 36,050.00 | 36,050.00 | 8,648,600 |
| 2026-04-29 | 32,850.00 | 34,300.00 | 32,500.00 | 33,700.00 | 33,700.00 | 4,047,300 |
| 2026-04-28 | 33,300.00 | 33,400.00 | 32,300.00 | 33,000.00 | 33,000.00 | 2,409,800 |
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.