Vietnam Rubber Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	28,950.00	28,950.00	28,650.00	28,900.00	28,493.67	1,079,300
2025-02-10	29,400.00	29,400.00	28,800.00	28,800.00	28,395.08	1,699,500
2025-02-07	29,200.00	29,950.00	29,100.00	29,400.00	28,986.64	2,297,000
2025-02-06	29,700.00	29,700.00	29,150.00	29,200.00	28,789.46	1,349,500
2025-02-05	29,550.00	29,750.00	29,300.00	29,450.00	29,035.94	1,266,300
2025-02-04	29,550.00	29,650.00	29,300.00	29,500.00	29,085.24	1,364,800
2025-02-03	28,950.00	29,900.00	28,800.00	29,250.00	28,838.75	2,989,200
2025-01-24	28,600.00	28,950.00	28,600.00	28,800.00	28,395.08	1,613,200
2025-01-23	28,000.00	28,700.00	28,000.00	28,450.00	28,050.00	1,461,800
2025-01-22	28,450.00	28,600.00	28,000.00	28,000.00	27,606.33	1,387,800
2025-01-21	28,850.00	29,000.00	28,400.00	28,400.00	28,000.70	1,030,100
2025-01-20	29,150.00	29,150.00	28,650.00	28,700.00	28,296.49	1,012,900
2025-01-17	28,400.00	29,200.00	28,400.00	28,750.00	28,345.78	1,314,400
2025-01-16	28,500.00	28,750.00	28,300.00	28,450.00	28,050.00	730,300
2025-01-15	28,150.00	28,250.00	27,850.00	28,200.00	27,803.51	700,500
2025-01-14	28,100.00	28,350.00	27,750.00	27,750.00	27,359.84	921,200
2025-01-13	28,150.00	28,250.00	27,600.00	28,100.00	27,704.92	947,000
2025-01-10	28,600.00	28,850.00	28,000.00	28,000.00	27,606.33	1,211,900
2025-01-09	28,800.00	29,100.00	28,600.00	28,600.00	28,197.89	1,108,600
2025-01-08	28,300.00	29,200.00	27,550.00	28,650.00	28,247.19	2,445,900
2025-01-07	29,450.00	29,700.00	28,000.00	28,300.00	27,902.11	3,885,500
2025-01-06	30,300.00	30,600.00	29,400.00	29,400.00	28,986.64	2,167,100
2025-01-03	30,600.00	30,750.00	30,300.00	30,300.00	29,873.99	1,619,700
2025-01-02	30,500.00	30,800.00	30,450.00	30,500.00	30,071.18	946,400
2024-12-31	30,650.00	30,650.00	30,350.00	30,350.00	29,923.29	1,178,200
2024-12-30	30,700.00	30,700.00	30,550.00	30,550.00	30,120.47	1,070,600
2024-12-27	30,900.00	31,200.00	30,700.00	30,700.00	30,268.37	1,609,600
2024-12-26	31,300.00	31,300.00	30,850.00	30,900.00	30,465.55	1,144,000
2024-12-25	30,850.00	31,500.00	30,850.00	31,100.00	30,662.74	2,092,700
2024-12-24	30,850.00	31,150.00	30,650.00	30,700.00	30,268.37	1,861,800
2024-12-23	31,300.00	31,450.00	30,700.00	30,850.00	30,416.26	1,803,400
2024-12-20	31,000.00	31,200.00	30,850.00	30,900.00	30,465.55	956,600
2024-12-19	30,900.00	31,150.00	30,750.00	30,900.00	30,465.55	2,228,000
2024-12-18	31,100.00	31,350.00	31,050.00	31,350.00	30,909.23	762,900
2024-12-17	31,450.00	31,450.00	31,100.00	31,100.00	30,662.74	948,600
2024-12-16	31,400.00	31,600.00	31,050.00	31,200.00	30,761.34	1,315,600
2024-12-13	31,600.00	31,650.00	31,350.00	31,400.00	30,958.52	1,142,900
2024-12-12	31,600.00	32,200.00	31,600.00	31,650.00	31,205.01	2,559,700
2024-12-11	31,750.00	31,950.00	31,250.00	31,450.00	31,007.82	2,909,400
2024-12-10	32,250.00	32,300.00	31,700.00	31,750.00	31,303.60	1,802,500
2024-12-09	32,100.00	32,300.00	32,000.00	32,100.00	31,648.68	2,153,900
2024-12-06	31,500.00	32,800.00	31,350.00	32,050.00	31,599.38	5,687,900
2024-12-05	30,400.00	31,500.00	30,100.00	31,350.00	30,909.23	2,958,200
2024-12-04	30,900.00	31,000.00	30,350.00	30,350.00	29,923.29	2,956,000
2024-12-03	31,600.00	31,600.00	30,900.00	30,900.00	30,465.55	2,569,400
2024-12-02	31,500.00	31,700.00	31,350.00	31,450.00	31,007.82	1,918,400
2024-11-29	31,350.00	31,500.00	31,200.00	31,300.00	30,859.93	1,809,200
2024-11-28	31,300.00	31,800.00	31,300.00	31,350.00	30,909.23	2,401,700
2024-11-27	31,500.00	31,500.00	31,150.00	31,250.00	30,810.63	1,369,700
2024-11-26	31,000.00	31,600.00	31,000.00	31,300.00	30,859.93	2,765,200
2024-11-25	30,900.00	31,200.00	30,800.00	30,900.00	30,465.55	2,182,500
2024-11-22	31,100.00	31,300.00	30,850.00	30,900.00	30,465.55	1,785,700
2024-11-21	30,800.00	31,300.00	30,600.00	31,200.00	30,761.34	1,857,500
2024-11-20	30,400.00	31,300.00	30,000.00	30,800.00	30,366.96	2,657,000
2024-11-19	31,200.00	31,400.00	30,350.00	30,400.00	29,972.58	2,306,700
2024-11-18	31,000.00	31,550.00	30,300.00	31,150.00	30,712.04	2,509,300
2024-11-15	31,200.00	31,800.00	30,800.00	31,000.00	30,564.15	3,097,000
2024-11-14	32,500.00	32,500.00	31,350.00	31,500.00	31,057.12	2,776,900
2024-11-13	32,700.00	32,950.00	32,350.00	32,550.00	31,796.57	2,498,000
2024-11-12	33,450.00	33,700.00	32,900.00	32,900.00	32,138.47	2,059,300

← NewerPage 8 of 21 · 1,249 trading daysOlder →

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.