Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 37,900.00 | 39,950.00 | 37,700.00 | 39,000.00 | 36,451.28 | 7,880,900 |
| 2021-12-21 | 37,500.00 | 38,300.00 | 37,100.00 | 37,700.00 | 35,236.24 | 2,771,400 |
| 2021-12-20 | 38,200.00 | 38,250.00 | 37,450.00 | 37,600.00 | 35,142.78 | 2,413,700 |
| 2021-12-17 | 38,000.00 | 39,000.00 | 37,900.00 | 38,250.00 | 35,750.30 | 2,993,100 |
| 2021-12-16 | 38,000.00 | 38,400.00 | 37,700.00 | 37,850.00 | 35,376.44 | 1,839,200 |
| 2021-12-15 | 38,000.00 | 38,850.00 | 37,650.00 | 37,750.00 | 35,282.97 | 2,642,000 |
| 2021-12-14 | 38,500.00 | 39,050.00 | 37,500.00 | 38,150.00 | 35,656.83 | 2,725,500 |
| 2021-12-13 | 38,000.00 | 38,900.00 | 37,600.00 | 38,500.00 | 35,983.96 | 2,819,000 |
| 2021-12-10 | 37,300.00 | 38,000.00 | 37,300.00 | 37,500.00 | 35,049.31 | 2,200,700 |
| 2021-12-09 | 37,000.00 | 37,750.00 | 36,700.00 | 37,350.00 | 34,909.11 | 1,708,200 |
| 2021-12-08 | 36,950.00 | 38,300.00 | 36,650.00 | 37,000.00 | 34,581.99 | 1,842,500 |
| 2021-12-07 | 36,500.00 | 37,000.00 | 36,150.00 | 36,600.00 | 34,208.13 | 1,453,800 |
| 2021-12-06 | 36,500.00 | 37,200.00 | 35,250.00 | 36,000.00 | 33,647.34 | 2,712,900 |
| 2021-12-03 | 38,350.00 | 39,000.00 | 36,500.00 | 36,500.00 | 34,114.66 | 3,246,200 |
| 2021-12-02 | 38,100.00 | 39,800.00 | 38,050.00 | 38,650.00 | 36,124.16 | 2,665,700 |
| 2021-12-01 | 38,600.00 | 39,000.00 | 38,000.00 | 38,500.00 | 35,983.96 | 1,971,900 |
| 2021-11-30 | 37,300.00 | 39,350.00 | 37,300.00 | 38,800.00 | 36,264.35 | 7,476,800 |
| 2021-11-29 | 36,000.00 | 37,000.00 | 35,900.00 | 36,800.00 | 34,395.06 | 2,720,300 |
| 2021-11-26 | 37,900.00 | 38,000.00 | 36,700.00 | 36,950.00 | 34,535.25 | 3,372,900 |
| 2021-11-25 | 37,500.00 | 38,500.00 | 37,400.00 | 37,800.00 | 35,329.71 | 2,638,900 |
| 2021-11-24 | 37,550.00 | 37,950.00 | 37,000.00 | 37,200.00 | 34,768.92 | 2,876,700 |
| 2021-11-23 | 35,200.00 | 37,500.00 | 35,200.00 | 37,500.00 | 35,049.31 | 2,446,700 |
| 2021-11-22 | 37,050.00 | 37,700.00 | 35,600.00 | 35,600.00 | 33,273.48 | 5,211,400 |
| 2021-11-19 | 39,900.00 | 40,100.00 | 37,100.00 | 37,700.00 | 35,236.24 | 6,320,900 |
| 2021-11-18 | 39,800.00 | 40,650.00 | 39,700.00 | 39,850.00 | 37,245.74 | 4,018,700 |
| 2021-11-17 | 39,350.00 | 40,900.00 | 39,000.00 | 40,000.00 | 37,385.93 | 3,337,800 |
| 2021-11-16 | 40,450.00 | 40,450.00 | 39,150.00 | 39,350.00 | 36,778.41 | 5,486,900 |
| 2021-11-15 | 41,500.00 | 41,650.00 | 40,000.00 | 40,500.00 | 37,853.26 | 6,688,800 |
| 2021-11-12 | 42,000.00 | 42,300.00 | 40,800.00 | 41,400.00 | 38,694.44 | 3,139,200 |
| 2021-11-11 | 41,250.00 | 42,800.00 | 40,450.00 | 41,900.00 | 39,161.76 | 7,313,900 |
| 2021-11-10 | 40,700.00 | 41,800.00 | 40,100.00 | 41,100.00 | 38,414.05 | 4,584,700 |
| 2021-11-09 | 40,800.00 | 41,200.00 | 40,350.00 | 40,600.00 | 37,946.72 | 4,010,100 |
| 2021-11-08 | 40,400.00 | 41,500.00 | 40,200.00 | 40,700.00 | 38,040.19 | 4,444,000 |
| 2021-11-05 | 40,200.00 | 40,700.00 | 39,900.00 | 40,100.00 | 37,479.40 | 4,309,200 |
| 2021-11-04 | 39,900.00 | 40,900.00 | 39,300.00 | 39,950.00 | 37,339.20 | 4,403,200 |
| 2021-11-03 | 43,300.00 | 43,300.00 | 39,300.00 | 39,300.00 | 36,731.68 | 7,021,300 |
| 2021-11-02 | 39,200.00 | 42,100.00 | 39,000.00 | 42,100.00 | 39,348.69 | 8,463,500 |
| 2021-11-01 | 39,800.00 | 40,000.00 | 39,000.00 | 39,350.00 | 36,778.41 | 5,673,900 |
| 2021-10-29 | 40,500.00 | 40,900.00 | 39,550.00 | 39,800.00 | 37,199.00 | 4,829,000 |
| 2021-10-28 | 40,000.00 | 40,900.00 | 39,200.00 | 40,050.00 | 37,432.66 | 4,907,300 |
| 2021-10-27 | 39,600.00 | 40,800.00 | 39,250.00 | 40,000.00 | 37,385.93 | 6,507,600 |
| 2021-10-26 | 39,300.00 | 39,600.00 | 38,600.00 | 39,450.00 | 36,871.88 | 3,019,700 |
| 2021-10-25 | 38,800.00 | 40,250.00 | 38,300.00 | 39,300.00 | 36,731.68 | 8,774,000 |
| 2021-10-22 | 37,150.00 | 38,450.00 | 37,100.00 | 38,300.00 | 35,797.03 | 5,277,400 |
| 2021-10-21 | 37,800.00 | 37,800.00 | 36,900.00 | 37,100.00 | 34,675.45 | 2,744,600 |
| 2021-10-20 | 37,450.00 | 37,800.00 | 37,100.00 | 37,500.00 | 35,049.31 | 2,869,200 |
| 2021-10-19 | 37,800.00 | 37,800.00 | 37,200.00 | 37,500.00 | 35,049.31 | 3,834,600 |
| 2021-10-18 | 38,200.00 | 38,800.00 | 37,800.00 | 37,850.00 | 35,376.44 | 4,123,600 |
| 2021-10-15 | 38,600.00 | 39,000.00 | 37,800.00 | 38,200.00 | 35,703.57 | 3,708,900 |
| 2021-10-14 | 37,850.00 | 38,800.00 | 37,600.00 | 38,400.00 | 35,890.49 | 4,980,600 |
← NewerPage 21 of 21 · 1,250 trading days
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.