Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 29,600.00 | 30,250.00 | 29,600.00 | 29,900.00 | 29,479.61 | 2,427,645 |
| 2025-08-01 | 30,300.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,282.43 | 3,669,072 |
| 2025-07-31 | 30,400.00 | 30,950.00 | 29,650.00 | 30,100.00 | 29,676.80 | 5,842,961 |
| 2025-07-30 | 29,550.00 | 30,100.00 | 28,950.00 | 29,500.00 | 29,085.24 | 4,903,428 |
| 2025-07-29 | 31,800.00 | 32,000.00 | 29,500.00 | 29,500.00 | 29,085.24 | 10,020,140 |
| 2025-07-28 | 31,300.00 | 31,950.00 | 31,050.00 | 31,400.00 | 30,958.52 | 9,790,328 |
| 2025-07-25 | 31,850.00 | 31,850.00 | 31,200.00 | 31,200.00 | 30,761.34 | 5,448,437 |
| 2025-07-24 | 31,500.00 | 32,150.00 | 31,050.00 | 31,650.00 | 31,205.01 | 6,631,329 |
| 2025-07-23 | 30,650.00 | 31,200.00 | 30,600.00 | 31,050.00 | 30,613.44 | 6,953,717 |
| 2025-07-22 | 30,500.00 | 30,700.00 | 30,100.00 | 30,450.00 | 30,021.88 | 3,677,594 |
| 2025-07-21 | 30,600.00 | 31,300.00 | 30,450.00 | 30,600.00 | 30,169.77 | 5,399,354 |
| 2025-07-18 | 30,500.00 | 31,150.00 | 30,150.00 | 30,400.00 | 29,972.58 | 6,176,393 |
| 2025-07-17 | 30,100.00 | 30,700.00 | 29,900.00 | 30,050.00 | 29,627.50 | 6,705,136 |
| 2025-07-16 | 30,200.00 | 30,300.00 | 29,850.00 | 29,850.00 | 29,430.32 | 4,024,621 |
| 2025-07-15 | 30,700.00 | 30,850.00 | 30,100.00 | 30,100.00 | 29,676.80 | 4,109,514 |
| 2025-07-14 | 30,300.00 | 30,900.00 | 29,650.00 | 30,650.00 | 30,219.07 | 5,705,997 |
| 2025-07-11 | 30,300.00 | 30,450.00 | 30,000.00 | 30,000.00 | 29,578.21 | 3,298,090 |
| 2025-07-10 | 29,900.00 | 30,650.00 | 29,750.00 | 30,100.00 | 29,676.80 | 5,200,904 |
| 2025-07-09 | 30,250.00 | 30,250.00 | 29,800.00 | 29,850.00 | 29,430.32 | 3,951,834 |
| 2025-07-08 | 30,500.00 | 30,550.00 | 29,800.00 | 30,000.00 | 29,578.21 | 4,348,957 |
| 2025-07-07 | 29,700.00 | 30,100.00 | 29,550.00 | 29,750.00 | 29,331.72 | 2,776,956 |
| 2025-07-04 | 29,600.00 | 29,900.00 | 29,100.00 | 29,300.00 | 28,888.05 | 5,122,983 |
| 2025-07-03 | 30,450.00 | 30,650.00 | 29,250.00 | 29,600.00 | 29,183.83 | 13,471,730 |
| 2025-07-02 | 31,200.00 | 32,400.00 | 31,100.00 | 31,250.00 | 30,810.63 | 4,496,878 |
| 2025-07-01 | 30,650.00 | 31,300.00 | 30,400.00 | 31,150.00 | 30,712.04 | 5,350,591 |
| 2025-06-30 | 30,550.00 | 30,950.00 | 30,150.00 | 30,300.00 | 29,873.99 | 2,515,931 |
| 2025-06-27 | 30,800.00 | 31,100.00 | 30,350.00 | 30,350.00 | 29,923.29 | 2,312,614 |
| 2025-06-26 | 30,800.00 | 30,900.00 | 30,250.00 | 30,500.00 | 30,071.18 | 1,929,684 |
| 2025-06-25 | 30,000.00 | 31,350.00 | 29,700.00 | 30,800.00 | 30,366.96 | 6,561,375 |
| 2025-06-24 | 30,200.00 | 30,200.00 | 29,450.00 | 29,650.00 | 29,233.13 | 5,254,645 |
| 2025-06-23 | 28,850.00 | 30,800.00 | 28,450.00 | 29,800.00 | 29,381.02 | 4,782,892 |
| 2025-06-20 | 29,950.00 | 29,950.00 | 29,100.00 | 29,200.00 | 28,789.46 | 2,307,983 |
| 2025-06-19 | 29,000.00 | 30,450.00 | 29,000.00 | 29,900.00 | 29,479.61 | 7,171,944 |
| 2025-06-18 | 29,000.00 | 29,450.00 | 28,750.00 | 29,000.00 | 28,592.27 | 3,838,965 |
| 2025-06-17 | 28,200.00 | 28,900.00 | 28,050.00 | 28,900.00 | 28,493.67 | 4,714,881 |
| 2025-06-16 | 27,200.00 | 28,000.00 | 27,200.00 | 28,000.00 | 27,606.33 | 1,589,115 |
| 2025-06-13 | 28,100.00 | 28,300.00 | 27,000.00 | 27,200.00 | 26,817.57 | 5,853,760 |
| 2025-06-12 | 28,000.00 | 28,800.00 | 28,000.00 | 28,550.00 | 28,148.59 | 2,136,654 |
| 2025-06-11 | 28,450.00 | 28,450.00 | 27,600.00 | 27,750.00 | 27,359.84 | 1,333,805 |
| 2025-06-10 | 27,900.00 | 28,500.00 | 27,750.00 | 28,150.00 | 27,754.22 | 1,651,452 |
| 2025-06-09 | 28,450.00 | 28,650.00 | 27,350.00 | 27,700.00 | 27,310.54 | 2,842,952 |
| 2025-06-06 | 29,250.00 | 29,700.00 | 28,300.00 | 28,350.00 | 27,951.41 | 2,887,849 |
| 2025-06-05 | 29,200.00 | 29,700.00 | 29,100.00 | 29,200.00 | 28,789.46 | 2,329,925 |
| 2025-06-04 | 29,700.00 | 29,850.00 | 29,050.00 | 29,150.00 | 28,740.16 | 2,091,745 |
| 2025-06-03 | 29,400.00 | 29,650.00 | 29,250.00 | 29,500.00 | 29,085.24 | 3,374,560 |
| 2025-06-02 | 28,550.00 | 29,350.00 | 28,550.00 | 29,300.00 | 28,888.05 | 3,276,248 |
| 2025-05-30 | 29,500.00 | 29,500.00 | 28,600.00 | 28,700.00 | 28,296.49 | 3,263,743 |
| 2025-05-29 | 30,300.00 | 30,300.00 | 29,350.00 | 29,400.00 | 28,986.64 | 4,319,563 |
| 2025-05-28 | 29,500.00 | 30,400.00 | 29,250.00 | 29,650.00 | 29,233.13 | 5,881,890 |
| 2025-05-27 | 29,400.00 | 29,500.00 | 29,100.00 | 29,400.00 | 28,986.64 | 5,055,818 |
| 2025-05-26 | 27,200.00 | 28,850.00 | 26,500.00 | 28,850.00 | 28,444.38 | 7,427,616 |
| 2025-05-23 | 27,000.00 | 27,200.00 | 26,650.00 | 27,000.00 | 26,620.39 | 1,804,851 |
| 2025-05-22 | 27,250.00 | 27,700.00 | 26,850.00 | 26,850.00 | 26,472.50 | 3,711,248 |
| 2025-05-21 | 27,950.00 | 27,950.00 | 27,150.00 | 27,300.00 | 26,916.17 | 2,847,728 |
| 2025-05-20 | 27,200.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,310.54 | 3,283,026 |
| 2025-05-19 | 27,500.00 | 28,050.00 | 27,200.00 | 27,200.00 | 26,817.57 | 3,478,318 |
| 2025-05-16 | 28,100.00 | 28,200.00 | 27,700.00 | 27,700.00 | 27,310.54 | 2,695,307 |
| 2025-05-15 | 28,100.00 | 28,300.00 | 27,450.00 | 28,100.00 | 27,704.92 | 4,596,092 |
| 2025-05-14 | 28,700.00 | 28,700.00 | 27,850.00 | 28,000.00 | 27,606.33 | 5,623,621 |
| 2025-05-13 | 28,350.00 | 28,850.00 | 28,250.00 | 28,650.00 | 28,247.19 | 6,546,364 |
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.