Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26,800.00 | 28,150.00 | 26,750.00 | 27,950.00 | 27,557.03 | 8,101,003 |
| 2025-05-09 | 27,000.00 | 27,200.00 | 26,300.00 | 26,650.00 | 26,275.31 | 5,811,090 |
| 2025-05-08 | 25,150.00 | 26,550.00 | 25,100.00 | 26,550.00 | 26,176.71 | 10,069,730 |
| 2025-05-07 | 24,200.00 | 25,150.00 | 24,200.00 | 24,850.00 | 24,500.62 | 4,380,621 |
| 2025-05-06 | 25,150.00 | 25,150.00 | 24,300.00 | 24,300.00 | 23,958.35 | 4,139,517 |
| 2025-05-05 | 24,100.00 | 24,900.00 | 24,000.00 | 24,850.00 | 24,500.62 | 5,957,262 |
| 2025-04-29 | 23,500.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,366.78 | 3,363,300 |
| 2025-04-28 | 24,000.00 | 24,000.00 | 23,150.00 | 23,500.00 | 23,169.60 | 2,733,400 |
| 2025-04-25 | 23,650.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,465.38 | 3,587,300 |
| 2025-04-24 | 23,400.00 | 24,500.00 | 23,300.00 | 23,550.00 | 23,218.89 | 5,767,100 |
| 2025-04-23 | 22,850.00 | 23,600.00 | 21,700.00 | 23,150.00 | 22,824.52 | 6,047,400 |
| 2025-04-22 | 23,600.00 | 23,650.00 | 22,050.00 | 22,300.00 | 21,986.47 | 6,821,400 |
| 2025-04-21 | 24,500.00 | 24,600.00 | 23,600.00 | 23,700.00 | 23,366.78 | 2,932,600 |
| 2025-04-18 | 24,800.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,155.54 | 3,253,400 |
| 2025-04-17 | 23,350.00 | 24,400.00 | 23,350.00 | 24,200.00 | 23,859.75 | 4,874,600 |
| 2025-04-16 | 24,100.00 | 25,000.00 | 23,500.00 | 23,500.00 | 23,169.60 | 6,426,600 |
| 2025-04-15 | 25,550.00 | 26,000.00 | 24,400.00 | 24,400.00 | 24,056.94 | 6,815,900 |
| 2025-04-14 | 27,250.00 | 27,300.00 | 25,800.00 | 26,200.00 | 25,831.63 | 4,547,200 |
| 2025-04-11 | 24,500.00 | 26,800.00 | 23,850.00 | 26,000.00 | 25,634.45 | 10,906,200 |
| 2025-04-10 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,240.07 | 2,523,800 |
| 2025-04-09 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,613.27 | 459,100 |
| 2025-04-08 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 25,387.96 | 461,900 |
| 2025-04-04 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,261.25 | 1,521,200 |
| 2025-04-03 | 29,700.00 | 30,100.00 | 29,700.00 | 29,700.00 | 29,282.43 | 3,332,700 |
| 2025-04-02 | 31,950.00 | 32,300.00 | 31,700.00 | 31,900.00 | 31,451.49 | 1,929,900 |
| 2025-04-01 | 32,450.00 | 32,750.00 | 31,600.00 | 31,850.00 | 31,402.20 | 3,786,400 |
| 2025-03-31 | 34,650.00 | 34,800.00 | 32,400.00 | 32,400.00 | 31,944.46 | 9,067,500 |
| 2025-03-28 | 35,050.00 | 35,600.00 | 34,800.00 | 34,800.00 | 34,310.72 | 4,680,600 |
| 2025-03-27 | 34,550.00 | 35,150.00 | 34,500.00 | 34,950.00 | 34,458.61 | 3,998,000 |
| 2025-03-26 | 34,500.00 | 34,900.00 | 34,250.00 | 34,500.00 | 34,014.94 | 2,812,900 |
| 2025-03-25 | 34,300.00 | 35,350.00 | 33,900.00 | 34,600.00 | 34,113.53 | 4,845,000 |
| 2025-03-24 | 34,550.00 | 34,600.00 | 33,700.00 | 34,150.00 | 33,669.86 | 2,533,500 |
| 2025-03-21 | 34,500.00 | 35,300.00 | 34,350.00 | 34,550.00 | 34,064.24 | 4,101,100 |
| 2025-03-20 | 35,000.00 | 35,000.00 | 34,000.00 | 34,500.00 | 34,014.94 | 2,368,900 |
| 2025-03-19 | 33,400.00 | 35,350.00 | 33,300.00 | 34,800.00 | 34,310.72 | 8,590,800 |
| 2025-03-18 | 33,200.00 | 33,750.00 | 32,950.00 | 33,400.00 | 32,930.40 | 4,240,900 |
| 2025-03-17 | 33,350.00 | 33,450.00 | 32,850.00 | 33,050.00 | 32,585.33 | 2,746,500 |
| 2025-03-14 | 33,000.00 | 33,650.00 | 32,950.00 | 33,300.00 | 32,831.81 | 4,168,200 |
| 2025-03-13 | 32,900.00 | 33,750.00 | 32,750.00 | 33,000.00 | 32,536.03 | 4,500,600 |
| 2025-03-12 | 33,300.00 | 33,400.00 | 32,800.00 | 32,800.00 | 32,338.84 | 2,208,000 |
| 2025-03-11 | 33,000.00 | 33,450.00 | 32,300.00 | 33,400.00 | 32,930.40 | 3,157,200 |
| 2025-03-10 | 33,600.00 | 33,700.00 | 33,150.00 | 33,300.00 | 32,831.81 | 2,626,600 |
| 2025-03-07 | 34,000.00 | 34,100.00 | 33,500.00 | 33,500.00 | 33,029.00 | 3,000,600 |
| 2025-03-06 | 33,000.00 | 34,000.00 | 33,000.00 | 34,000.00 | 33,521.97 | 4,939,600 |
| 2025-03-05 | 33,600.00 | 33,600.00 | 33,000.00 | 33,000.00 | 32,536.03 | 2,713,400 |
| 2025-03-04 | 33,000.00 | 33,950.00 | 32,900.00 | 33,500.00 | 33,029.00 | 5,984,800 |
| 2025-03-03 | 33,600.00 | 33,650.00 | 33,000.00 | 33,100.00 | 32,634.62 | 2,783,900 |
| 2025-02-28 | 32,700.00 | 33,800.00 | 32,350.00 | 33,400.00 | 32,930.40 | 6,477,800 |
| 2025-02-27 | 32,550.00 | 32,700.00 | 31,900.00 | 32,700.00 | 32,240.25 | 3,146,500 |
| 2025-02-26 | 32,300.00 | 32,900.00 | 32,200.00 | 32,600.00 | 32,141.65 | 4,286,200 |
| 2025-02-25 | 32,500.00 | 32,550.00 | 31,850.00 | 32,100.00 | 31,648.68 | 2,746,800 |
| 2025-02-24 | 32,450.00 | 32,600.00 | 31,900.00 | 32,450.00 | 31,993.76 | 3,295,100 |
| 2025-02-21 | 32,350.00 | 32,500.00 | 31,750.00 | 32,400.00 | 31,944.46 | 3,890,300 |
| 2025-02-20 | 31,700.00 | 32,500.00 | 31,400.00 | 32,350.00 | 31,895.17 | 6,283,800 |
| 2025-02-19 | 31,200.00 | 31,750.00 | 30,850.00 | 31,650.00 | 31,205.01 | 6,110,400 |
| 2025-02-18 | 30,750.00 | 30,850.00 | 30,350.00 | 30,850.00 | 30,416.26 | 2,969,100 |
| 2025-02-17 | 30,450.00 | 31,250.00 | 30,450.00 | 30,550.00 | 30,120.47 | 4,781,800 |
| 2025-02-14 | 29,800.00 | 31,000.00 | 29,750.00 | 30,350.00 | 29,923.29 | 5,564,300 |
| 2025-02-13 | 28,800.00 | 29,600.00 | 28,750.00 | 29,450.00 | 29,035.94 | 2,968,500 |
| 2025-02-12 | 29,150.00 | 29,300.00 | 28,750.00 | 28,750.00 | 28,345.78 | 998,300 |
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.