Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 27,750.00 | 28,600.00 | 27,450.00 | 28,100.00 | 28,100.00 | 3,912,600 |
| 2025-10-28 | 27,500.00 | 27,600.00 | 26,750.00 | 27,550.00 | 27,550.00 | 1,413,900 |
| 2025-10-27 | 27,100.00 | 28,150.00 | 27,100.00 | 27,400.00 | 27,400.00 | 3,939,900 |
| 2025-10-24 | 26,200.00 | 27,000.00 | 26,000.00 | 26,550.00 | 26,550.00 | 1,636,800 |
| 2025-10-23 | 26,700.00 | 26,750.00 | 26,100.00 | 26,100.00 | 26,100.00 | 872,300 |
| 2025-10-22 | 25,700.00 | 26,500.00 | 25,550.00 | 26,500.00 | 26,500.00 | 2,127,900 |
| 2025-10-21 | 25,000.00 | 25,900.00 | 24,500.00 | 25,400.00 | 25,042.88 | 3,058,754 |
| 2025-10-20 | 27,000.00 | 27,300.00 | 25,250.00 | 25,250.00 | 24,894.99 | 3,353,509 |
| 2025-10-17 | 27,400.00 | 27,650.00 | 27,100.00 | 27,100.00 | 26,718.98 | 2,040,568 |
| 2025-10-16 | 27,600.00 | 27,700.00 | 27,100.00 | 27,200.00 | 26,817.57 | 3,630,153 |
| 2025-10-15 | 27,850.00 | 28,050.00 | 27,250.00 | 27,450.00 | 27,064.06 | 2,562,074 |
| 2025-10-14 | 28,750.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,458.44 | 2,469,085 |
| 2025-10-13 | 27,900.00 | 28,950.00 | 27,850.00 | 28,500.00 | 28,099.30 | 3,582,796 |
| 2025-10-10 | 28,450.00 | 28,500.00 | 28,000.00 | 28,050.00 | 27,655.62 | 2,164,959 |
| 2025-10-09 | 27,500.00 | 28,550.00 | 27,150.00 | 28,000.00 | 27,606.33 | 3,677,523 |
| 2025-10-08 | 27,700.00 | 27,850.00 | 27,300.00 | 27,450.00 | 27,064.06 | 1,031,132 |
| 2025-10-07 | 27,650.00 | 27,900.00 | 27,300.00 | 27,350.00 | 26,965.47 | 991,213 |
| 2025-10-06 | 27,300.00 | 27,550.00 | 26,900.00 | 27,550.00 | 27,162.65 | 2,360,467 |
| 2025-10-03 | 27,500.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,324.60 | 2,385,244 |
| 2025-10-02 | 27,900.00 | 28,050.00 | 27,150.00 | 27,300.00 | 26,916.17 | 1,804,714 |
| 2025-10-01 | 27,750.00 | 28,000.00 | 27,750.00 | 27,850.00 | 27,458.44 | 691,290 |
| 2025-09-30 | 28,250.00 | 28,300.00 | 27,450.00 | 27,700.00 | 27,310.54 | 2,053,621 |
| 2025-09-29 | 28,600.00 | 28,700.00 | 28,250.00 | 28,250.00 | 27,852.81 | 828,205 |
| 2025-09-26 | 28,950.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,099.30 | 1,301,884 |
| 2025-09-25 | 28,800.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,395.08 | 1,188,315 |
| 2025-09-24 | 28,150.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,197.89 | 1,005,832 |
| 2025-09-23 | 28,700.00 | 28,700.00 | 28,100.00 | 28,100.00 | 27,704.92 | 842,945 |
| 2025-09-22 | 28,700.00 | 28,850.00 | 28,250.00 | 28,300.00 | 27,902.11 | 1,377,972 |
| 2025-09-19 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,197.89 | 1,524,770 |
| 2025-09-18 | 29,000.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,395.08 | 1,616,087 |
| 2025-09-17 | 29,500.00 | 29,600.00 | 28,900.00 | 28,900.00 | 28,493.67 | 2,607,586 |
| 2025-09-16 | 30,150.00 | 30,150.00 | 29,450.00 | 29,450.00 | 29,035.94 | 2,092,016 |
| 2025-09-15 | 29,500.00 | 30,000.00 | 29,350.00 | 29,850.00 | 29,430.32 | 2,737,645 |
| 2025-09-12 | 28,900.00 | 29,700.00 | 28,800.00 | 29,350.00 | 28,937.35 | 2,262,559 |
| 2025-09-11 | 28,600.00 | 28,800.00 | 28,000.00 | 28,750.00 | 28,345.78 | 2,652,523 |
| 2025-09-10 | 28,900.00 | 28,900.00 | 28,250.00 | 28,300.00 | 27,902.11 | 2,842,349 |
| 2025-09-09 | 28,800.00 | 29,000.00 | 28,400.00 | 28,600.00 | 28,197.89 | 2,426,075 |
| 2025-09-08 | 30,300.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,395.08 | 4,651,471 |
| 2025-09-05 | 29,800.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,381.02 | 7,735,499 |
| 2025-09-04 | 29,500.00 | 29,700.00 | 29,300.00 | 29,500.00 | 29,085.24 | 3,338,736 |
| 2025-09-03 | 29,050.00 | 29,700.00 | 29,000.00 | 29,300.00 | 28,888.05 | 2,777,263 |
| 2025-08-29 | 29,250.00 | 29,350.00 | 29,000.00 | 29,050.00 | 28,641.56 | 3,348,184 |
| 2025-08-28 | 29,450.00 | 29,450.00 | 29,050.00 | 29,200.00 | 28,789.46 | 2,644,341 |
| 2025-08-27 | 29,400.00 | 29,600.00 | 29,000.00 | 29,150.00 | 28,740.16 | 2,713,848 |
| 2025-08-26 | 28,500.00 | 29,250.00 | 28,250.00 | 29,200.00 | 28,789.46 | 3,731,531 |
| 2025-08-25 | 29,900.00 | 30,000.00 | 28,350.00 | 28,400.00 | 28,000.70 | 4,993,263 |
| 2025-08-22 | 31,450.00 | 31,450.00 | 29,500.00 | 29,500.00 | 29,085.24 | 9,186,133 |
| 2025-08-21 | 32,600.00 | 33,450.00 | 31,650.00 | 31,700.00 | 31,254.31 | 6,951,240 |
| 2025-08-20 | 31,850.00 | 32,850.00 | 31,150.00 | 32,200.00 | 31,747.28 | 9,691,361 |
| 2025-08-19 | 32,000.00 | 32,250.00 | 31,550.00 | 31,650.00 | 31,205.01 | 4,567,919 |
| 2025-08-18 | 31,400.00 | 32,200.00 | 31,300.00 | 31,750.00 | 31,303.60 | 4,976,753 |
| 2025-08-15 | 32,450.00 | 32,600.00 | 31,250.00 | 31,400.00 | 30,958.52 | 6,852,162 |
| 2025-08-14 | 32,700.00 | 32,800.00 | 31,900.00 | 32,100.00 | 31,648.68 | 7,344,190 |
| 2025-08-13 | 32,600.00 | 33,200.00 | 32,000.00 | 32,650.00 | 32,190.95 | 9,505,590 |
| 2025-08-12 | 32,950.00 | 32,950.00 | 31,900.00 | 32,450.00 | 31,993.76 | 5,990,009 |
| 2025-08-11 | 30,650.00 | 32,700.00 | 30,650.00 | 32,600.00 | 32,141.65 | 16,624,580 |
| 2025-08-08 | 31,250.00 | 31,350.00 | 30,350.00 | 30,600.00 | 30,169.77 | 5,303,048 |
| 2025-08-07 | 30,900.00 | 31,900.00 | 30,750.00 | 31,100.00 | 30,662.74 | 8,827,938 |
| 2025-08-06 | 30,050.00 | 30,400.00 | 29,800.00 | 30,250.00 | 29,824.69 | 4,245,956 |
| 2025-08-05 | 30,000.00 | 30,950.00 | 28,800.00 | 29,950.00 | 29,528.91 | 6,624,464 |
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.