Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 38,550.00 | 38,850.00 | 36,600.00 | 36,900.00 | 36,900.00 | 6,548,400 |
| 2026-01-22 | 39,050.00 | 40,800.00 | 38,500.00 | 39,000.00 | 39,000.00 | 7,081,600 |
| 2026-01-21 | 38,000.00 | 39,500.00 | 36,500.00 | 38,500.00 | 38,500.00 | 8,356,100 |
| 2026-01-20 | 39,200.00 | 40,650.00 | 37,600.00 | 39,000.00 | 39,000.00 | 10,142,500 |
| 2026-01-19 | 36,000.00 | 38,400.00 | 35,950.00 | 38,000.00 | 38,000.00 | 9,356,800 |
| 2026-01-16 | 37,400.00 | 38,500.00 | 35,550.00 | 35,900.00 | 35,900.00 | 8,596,200 |
| 2026-01-15 | 36,350.00 | 38,850.00 | 35,800.00 | 37,350.00 | 37,350.00 | 11,037,100 |
| 2026-01-14 | 34,300.00 | 36,350.00 | 33,700.00 | 36,350.00 | 36,350.00 | 14,095,400 |
| 2026-01-13 | 32,100.00 | 34,450.00 | 31,550.00 | 34,000.00 | 34,000.00 | 14,389,700 |
| 2026-01-12 | 32,300.00 | 32,950.00 | 31,000.00 | 32,200.00 | 32,200.00 | 8,946,600 |
| 2026-01-09 | 30,400.00 | 32,000.00 | 30,300.00 | 31,600.00 | 31,600.00 | 9,394,000 |
| 2026-01-08 | 30,900.00 | 30,900.00 | 29,600.00 | 30,050.00 | 30,050.00 | 10,234,200 |
| 2026-01-07 | 28,550.00 | 29,450.00 | 28,500.00 | 29,450.00 | 29,450.00 | 13,681,500 |
| 2026-01-06 | 25,850.00 | 27,550.00 | 25,850.00 | 27,550.00 | 27,550.00 | 4,061,800 |
| 2026-01-05 | 26,200.00 | 26,450.00 | 25,500.00 | 25,750.00 | 25,750.00 | 1,408,600 |
| 2025-12-31 | 26,600.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1,021,300 |
| 2025-12-30 | 26,200.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,600.00 | 2,111,300 |
| 2025-12-29 | 25,600.00 | 26,200.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1,106,300 |
| 2025-12-26 | 25,550.00 | 25,950.00 | 25,200.00 | 25,500.00 | 25,500.00 | 1,406,500 |
| 2025-12-25 | 26,000.00 | 26,250.00 | 25,650.00 | 25,650.00 | 25,650.00 | 1,031,900 |
| 2025-12-24 | 26,400.00 | 26,600.00 | 25,900.00 | 26,000.00 | 26,000.00 | 1,436,000 |
| 2025-12-23 | 26,650.00 | 26,850.00 | 26,250.00 | 26,250.00 | 26,250.00 | 1,072,000 |
| 2025-12-22 | 26,450.00 | 26,800.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1,127,300 |
| 2025-12-19 | 26,500.00 | 26,750.00 | 26,450.00 | 26,450.00 | 26,450.00 | 855,000 |
| 2025-12-18 | 26,300.00 | 26,650.00 | 26,200.00 | 26,550.00 | 26,550.00 | 1,115,700 |
| 2025-12-17 | 26,500.00 | 26,650.00 | 26,200.00 | 26,300.00 | 26,300.00 | 1,757,900 |
| 2025-12-16 | 25,800.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 1,904,800 |
| 2025-12-15 | 25,300.00 | 26,000.00 | 25,250.00 | 25,600.00 | 25,600.00 | 1,872,800 |
| 2025-12-12 | 26,700.00 | 26,800.00 | 25,100.00 | 25,300.00 | 25,300.00 | 2,898,000 |
| 2025-12-11 | 26,800.00 | 27,000.00 | 26,600.00 | 26,650.00 | 26,650.00 | 1,028,300 |
| 2025-12-10 | 26,800.00 | 27,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | 1,098,300 |
| 2025-12-09 | 26,900.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | 2,669,000 |
| 2025-12-08 | 27,450.00 | 27,550.00 | 26,800.00 | 26,950.00 | 26,950.00 | 3,507,000 |
| 2025-12-05 | 28,000.00 | 28,000.00 | 27,200.00 | 27,400.00 | 27,400.00 | 3,578,600 |
| 2025-12-04 | 27,700.00 | 28,300.00 | 27,700.00 | 27,850.00 | 27,850.00 | 2,234,700 |
| 2025-12-03 | 27,750.00 | 27,900.00 | 27,450.00 | 27,700.00 | 27,700.00 | 2,066,500 |
| 2025-12-02 | 26,400.00 | 27,800.00 | 26,400.00 | 27,750.00 | 27,750.00 | 2,666,600 |
| 2025-12-01 | 27,350.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | 1,889,700 |
| 2025-11-28 | 27,900.00 | 27,900.00 | 27,250.00 | 27,300.00 | 27,300.00 | 2,071,100 |
| 2025-11-27 | 27,550.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1,797,500 |
| 2025-11-26 | 27,150.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1,192,000 |
| 2025-11-25 | 27,600.00 | 28,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | 2,656,500 |
| 2025-11-24 | 28,000.00 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | 884,600 |
| 2025-11-21 | 27,650.00 | 27,950.00 | 27,450.00 | 27,800.00 | 27,800.00 | 1,915,000 |
| 2025-11-20 | 28,100.00 | 28,450.00 | 27,550.00 | 28,000.00 | 28,000.00 | 1,872,300 |
| 2025-11-19 | 28,350.00 | 28,700.00 | 27,650.00 | 28,000.00 | 28,000.00 | 2,915,700 |
| 2025-11-18 | 29,100.00 | 29,150.00 | 28,250.00 | 28,250.00 | 28,250.00 | 4,239,500 |
| 2025-11-17 | 28,800.00 | 29,250.00 | 28,500.00 | 29,100.00 | 29,100.00 | 4,627,400 |
| 2025-11-14 | 28,500.00 | 28,950.00 | 28,300.00 | 28,400.00 | 28,400.00 | 2,269,200 |
| 2025-11-13 | 28,200.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | 3,905,600 |
| 2025-11-12 | 27,704.91 | 28,099.29 | 27,557.02 | 28,049.99 | 28,049.99 | 1,674,100 |
| 2025-11-11 | 27,803.51 | 27,902.10 | 27,310.54 | 27,507.73 | 27,507.73 | 1,510,800 |
| 2025-11-10 | 27,704.91 | 28,296.48 | 27,359.84 | 27,557.02 | 27,557.02 | 2,280,900 |
| 2025-11-07 | 28,247.18 | 28,641.56 | 27,409.13 | 27,409.13 | 27,409.13 | 3,195,500 |
| 2025-11-06 | 29,233.12 | 29,479.61 | 28,296.48 | 28,296.48 | 28,296.48 | 3,783,400 |
| 2025-11-05 | 28,450.00 | 29,500.00 | 28,450.00 | 29,050.00 | 29,050.00 | 4,804,500 |
| 2025-11-04 | 28,500.00 | 28,950.00 | 27,350.00 | 28,750.00 | 28,750.00 | 3,723,200 |
| 2025-11-03 | 29,100.00 | 29,450.00 | 28,350.00 | 28,350.00 | 28,350.00 | 5,166,700 |
| 2025-10-31 | 28,350.00 | 29,500.00 | 28,150.00 | 29,050.00 | 29,050.00 | 7,002,600 |
| 2025-10-30 | 28,300.00 | 28,550.00 | 27,600.00 | 28,350.00 | 28,350.00 | 3,349,800 |
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.