Vietnam Rubber Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	35,100.00	35,450.00	34,800.00	34,900.00	32,619.23	1,920,500
2022-03-23	35,100.00	35,450.00	34,700.00	35,400.00	33,086.55	1,848,200
2022-03-22	34,800.00	35,400.00	34,650.00	34,650.00	32,385.56	1,610,600
2022-03-21	34,350.00	34,650.00	33,800.00	34,600.00	32,338.83	1,452,200
2022-03-18	34,200.00	34,200.00	33,900.00	34,000.00	31,778.04	1,033,100
2022-03-17	34,000.00	34,200.00	33,700.00	33,800.00	31,591.11	1,030,400
2022-03-16	34,100.00	34,400.00	33,600.00	33,700.00	31,497.65	1,256,100
2022-03-15	33,200.00	34,000.00	33,200.00	33,850.00	31,637.85	979,400
2022-03-14	34,500.00	34,500.00	32,850.00	33,350.00	31,170.52	2,343,200
2022-03-11	35,500.00	35,800.00	34,450.00	34,500.00	32,245.37	2,595,500
2022-03-10	36,200.00	36,350.00	35,500.00	35,550.00	33,226.75	1,417,000
2022-03-09	36,350.00	36,600.00	35,300.00	36,000.00	33,647.34	2,164,200
2022-03-08	36,500.00	37,800.00	36,100.00	36,300.00	33,927.73	3,784,300
2022-03-07	36,000.00	36,900.00	35,700.00	36,750.00	34,348.33	3,258,000
2022-03-04	36,400.00	36,750.00	35,700.00	36,000.00	33,647.34	3,155,900
2022-03-03	35,850.00	36,300.00	35,700.00	36,300.00	33,927.73	2,747,900
2022-03-02	36,100.00	36,250.00	35,350.00	35,400.00	33,086.55	3,341,800
2022-03-01	34,200.00	35,850.00	34,200.00	35,700.00	33,366.94	4,755,000
2022-02-28	34,300.00	34,300.00	33,500.00	34,150.00	31,918.24	1,900,500
2022-02-25	34,200.00	34,500.00	34,000.00	34,000.00	31,778.04	1,513,200
2022-02-24	34,250.00	34,800.00	32,100.00	33,700.00	31,497.65	3,123,100
2022-02-23	34,300.00	35,400.00	34,000.00	34,250.00	32,011.70	2,385,600
2022-02-22	34,550.00	34,550.00	33,600.00	34,250.00	32,011.70	1,517,000
2022-02-21	33,500.00	34,700.00	33,500.00	34,600.00	32,338.83	2,336,200
2022-02-18	33,750.00	33,900.00	33,450.00	33,600.00	31,404.18	1,587,500
2022-02-17	34,000.00	34,350.00	33,750.00	34,000.00	31,778.04	1,407,900
2022-02-16	34,000.00	34,000.00	33,650.00	33,750.00	31,544.38	760,900
2022-02-15	33,100.00	33,600.00	33,100.00	33,350.00	31,170.52	828,900
2022-02-14	33,750.00	34,000.00	33,200.00	33,300.00	31,123.79	1,298,600
2022-02-11	33,100.00	34,500.00	33,100.00	33,950.00	31,731.31	1,516,300
2022-02-10	33,150.00	33,700.00	32,800.00	33,600.00	31,404.18	1,461,300
2022-02-09	33,200.00	33,400.00	32,800.00	33,100.00	30,936.86	1,144,600
2022-02-08	32,300.00	33,300.00	32,100.00	33,000.00	30,843.39	1,165,800
2022-02-07	32,000.00	32,200.00	31,700.00	32,200.00	30,095.68	865,400
2022-01-28	30,700.00	31,200.00	30,550.00	31,200.00	29,161.03	953,700
2022-01-27	31,000.00	31,400.00	30,700.00	30,700.00	28,693.70	689,000
2022-01-26	31,800.00	31,850.00	31,000.00	31,000.00	28,974.10	1,162,300
2022-01-25	29,200.00	31,350.00	29,200.00	31,250.00	29,207.76	1,582,300
2022-01-24	32,400.00	32,500.00	30,150.00	30,150.00	28,179.65	2,226,300
2022-01-21	33,000.00	33,350.00	32,400.00	32,400.00	30,282.61	1,766,000
2022-01-20	32,400.00	32,900.00	31,800.00	32,500.00	30,376.07	1,480,700
2022-01-19	31,700.00	32,600.00	31,100.00	31,800.00	29,721.82	1,832,900
2022-01-18	32,400.00	33,000.00	31,100.00	31,100.00	29,067.56	3,015,900
2022-01-17	35,700.00	35,900.00	33,250.00	33,250.00	31,077.06	4,515,200
2022-01-14	35,200.00	36,300.00	35,200.00	35,700.00	33,366.94	1,715,400
2022-01-13	37,100.00	37,500.00	35,500.00	35,500.00	33,180.01	3,388,200
2022-01-12	36,800.00	37,000.00	35,050.00	37,000.00	34,581.99	4,420,600
2022-01-11	37,600.00	38,000.00	36,800.00	36,800.00	34,395.06	3,313,500
2022-01-10	38,600.00	39,200.00	37,700.00	37,700.00	35,236.24	4,491,200
2022-01-07	38,500.00	39,400.00	38,200.00	38,500.00	35,983.96	2,825,500
2022-01-06	38,000.00	39,350.00	37,800.00	38,600.00	36,077.42	4,149,200
2022-01-05	37,600.00	38,700.00	37,200.00	38,400.00	35,890.49	5,641,500
2022-01-04	37,200.00	37,950.00	37,000.00	37,600.00	35,142.78	2,270,000
2021-12-31	37,200.00	37,400.00	36,850.00	36,950.00	34,535.25	2,172,000
2021-12-30	36,900.00	37,450.00	36,850.00	37,000.00	34,581.99	2,411,500
2021-12-29	37,600.00	37,900.00	36,800.00	36,900.00	34,488.52	6,192,200
2021-12-28	38,600.00	39,000.00	37,700.00	37,850.00	35,376.44	4,212,400
2021-12-27	38,900.00	39,200.00	38,100.00	38,600.00	36,077.42	2,820,200
2021-12-24	39,100.00	40,250.00	38,800.00	39,050.00	36,498.02	3,941,200
2021-12-23	39,350.00	39,800.00	38,450.00	39,000.00	36,451.28	4,302,800

← NewerPage 20 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.