Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 32,700.00 | 33,500.00 | 32,700.00 | 33,350.00 | 33,350.00 | 3,028,100 |
| 2026-04-23 | 32,900.00 | 33,450.00 | 32,100.00 | 32,600.00 | 32,600.00 | 2,807,500 |
| 2026-04-22 | 32,800.00 | 32,800.00 | 32,200.00 | 32,750.00 | 32,750.00 | 1,974,400 |
| 2026-04-21 | 33,000.00 | 33,200.00 | 32,450.00 | 32,650.00 | 32,650.00 | 2,498,000 |
| 2026-04-20 | 33,500.00 | 33,750.00 | 32,850.00 | 33,000.00 | 33,000.00 | 2,060,200 |
| 2026-04-17 | 32,400.00 | 34,150.00 | 32,250.00 | 33,500.00 | 33,500.00 | 7,670,800 |
| 2026-04-16 | 32,900.00 | 32,950.00 | 32,150.00 | 32,200.00 | 32,200.00 | 2,608,700 |
| 2026-04-15 | 33,100.00 | 33,150.00 | 31,900.00 | 33,000.00 | 33,000.00 | 3,427,600 |
| 2026-04-14 | 33,000.00 | 33,100.00 | 32,350.00 | 32,700.00 | 32,700.00 | 2,532,000 |
| 2026-04-13 | 33,000.00 | 34,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | 3,696,900 |
| 2026-04-10 | 32,800.00 | 34,100.00 | 32,700.00 | 33,650.00 | 33,650.00 | 4,553,100 |
| 2026-04-09 | 32,700.00 | 33,000.00 | 32,350.00 | 32,800.00 | 32,800.00 | 2,438,700 |
| 2026-04-08 | 32,500.00 | 33,400.00 | 32,050.00 | 33,200.00 | 33,200.00 | 3,915,600 |
| 2026-04-07 | 31,600.00 | 31,850.00 | 30,500.00 | 31,500.00 | 31,500.00 | 1,758,900 |
| 2026-04-06 | 31,900.00 | 31,900.00 | 30,850.00 | 31,450.00 | 31,450.00 | 1,823,400 |
| 2026-04-03 | 32,100.00 | 32,900.00 | 31,500.00 | 32,050.00 | 32,050.00 | 2,702,000 |
| 2026-04-02 | 31,800.00 | 32,650.00 | 31,800.00 | 32,100.00 | 32,100.00 | 2,491,400 |
| 2026-04-01 | 32,500.00 | 33,000.00 | 32,300.00 | 32,500.00 | 32,500.00 | 3,228,800 |
| 2026-03-31 | 33,500.00 | 33,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | 3,647,100 |
| 2026-03-30 | 31,200.00 | 33,400.00 | 31,150.00 | 33,100.00 | 33,100.00 | 5,368,600 |
| 2026-03-27 | 30,000.00 | 32,100.00 | 30,000.00 | 32,100.00 | 32,100.00 | 4,463,000 |
| 2026-03-26 | 30,250.00 | 30,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | 2,429,400 |
| 2026-03-25 | 29,450.00 | 30,500.00 | 29,350.00 | 30,500.00 | 30,500.00 | 3,946,500 |
| 2026-03-24 | 29,300.00 | 29,850.00 | 28,600.00 | 28,700.00 | 28,700.00 | 3,819,500 |
| 2026-03-23 | 29,700.00 | 30,500.00 | 28,600.00 | 28,600.00 | 28,600.00 | 5,932,600 |
| 2026-03-20 | 32,400.00 | 32,400.00 | 30,700.00 | 30,750.00 | 30,750.00 | 4,793,600 |
| 2026-03-19 | 33,500.00 | 33,500.00 | 32,050.00 | 32,450.00 | 32,450.00 | 4,199,100 |
| 2026-03-18 | 33,050.00 | 34,500.00 | 32,950.00 | 34,000.00 | 34,000.00 | 3,530,400 |
| 2026-03-17 | 33,900.00 | 34,100.00 | 33,200.00 | 33,300.00 | 33,300.00 | 2,762,700 |
| 2026-03-16 | 33,300.00 | 34,400.00 | 32,500.00 | 33,050.00 | 33,050.00 | 4,862,300 |
| 2026-03-13 | 35,300.00 | 36,050.00 | 33,300.00 | 34,000.00 | 34,000.00 | 7,857,500 |
| 2026-03-12 | 35,700.00 | 37,850.00 | 35,100.00 | 35,800.00 | 35,800.00 | 5,803,200 |
| 2026-03-11 | 33,350.00 | 35,650.00 | 33,350.00 | 35,650.00 | 35,650.00 | 4,178,200 |
| 2026-03-10 | 35,150.00 | 36,100.00 | 32,700.00 | 33,350.00 | 33,350.00 | 14,546,300 |
| 2026-03-09 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 1,767,500 |
| 2026-03-06 | 39,650.00 | 41,100.00 | 37,750.00 | 37,750.00 | 37,750.00 | 8,579,500 |
| 2026-03-05 | 42,600.00 | 42,900.00 | 40,550.00 | 40,550.00 | 40,550.00 | 7,891,200 |
| 2026-03-04 | 46,000.00 | 46,500.00 | 42,800.00 | 43,600.00 | 43,600.00 | 8,585,300 |
| 2026-03-03 | 44,400.00 | 45,750.00 | 41,200.00 | 45,750.00 | 45,750.00 | 11,766,100 |
| 2026-03-02 | 38,800.00 | 42,800.00 | 37,500.00 | 42,800.00 | 42,800.00 | 16,546,200 |
| 2026-02-27 | 40,800.00 | 42,300.00 | 39,800.00 | 40,000.00 | 40,000.00 | 6,357,900 |
| 2026-02-26 | 42,600.00 | 42,900.00 | 40,050.00 | 40,800.00 | 40,800.00 | 6,612,100 |
| 2026-02-25 | 39,800.00 | 42,200.00 | 39,500.00 | 42,200.00 | 42,200.00 | 11,972,300 |
| 2026-02-24 | 39,550.00 | 40,300.00 | 39,050.00 | 39,450.00 | 39,450.00 | 8,201,000 |
| 2026-02-23 | 37,500.00 | 38,900.00 | 37,000.00 | 38,900.00 | 38,900.00 | 2,792,600 |
| 2026-02-13 | 35,500.00 | 36,400.00 | 35,100.00 | 36,400.00 | 36,400.00 | 3,173,000 |
| 2026-02-12 | 36,000.00 | 36,200.00 | 35,300.00 | 35,350.00 | 35,350.00 | 2,433,900 |
| 2026-02-11 | 35,950.00 | 36,800.00 | 35,200.00 | 35,300.00 | 35,300.00 | 5,445,000 |
| 2026-02-10 | 38,000.00 | 38,900.00 | 35,950.00 | 35,950.00 | 35,950.00 | 10,816,400 |
| 2026-02-09 | 39,500.00 | 39,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | 2,801,400 |
| 2026-02-06 | 39,000.00 | 40,850.00 | 38,850.00 | 39,000.00 | 39,000.00 | 5,838,700 |
| 2026-02-05 | 41,700.00 | 41,700.00 | 40,000.00 | 40,000.00 | 40,000.00 | 6,209,000 |
| 2026-02-04 | 42,600.00 | 43,000.00 | 40,500.00 | 41,700.00 | 41,700.00 | 6,342,400 |
| 2026-02-03 | 42,000.00 | 43,800.00 | 41,000.00 | 42,800.00 | 42,800.00 | 9,200,800 |
| 2026-02-02 | 40,000.00 | 41,800.00 | 39,650.00 | 41,800.00 | 41,800.00 | 8,064,000 |
| 2026-01-30 | 40,850.00 | 41,800.00 | 39,650.00 | 39,850.00 | 39,850.00 | 6,315,900 |
| 2026-01-29 | 38,200.00 | 40,850.00 | 37,900.00 | 40,850.00 | 40,850.00 | 9,435,700 |
| 2026-01-28 | 41,150.00 | 42,400.00 | 38,200.00 | 38,200.00 | 38,200.00 | 13,817,900 |
| 2026-01-27 | 38,700.00 | 40,600.00 | 38,400.00 | 39,850.00 | 39,850.00 | 8,227,600 |
| 2026-01-26 | 36,650.00 | 39,350.00 | 36,650.00 | 38,650.00 | 38,650.00 | 8,681,600 |
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.