Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 32,900.00 | 33,400.00 | 32,700.00 | 33,400.00 | 32,626.90 | 2,607,400 |
| 2024-11-08 | 33,400.00 | 33,600.00 | 32,850.00 | 32,900.00 | 32,138.47 | 3,288,000 |
| 2024-11-07 | 34,000.00 | 34,000.00 | 33,100.00 | 33,350.00 | 32,578.06 | 3,116,400 |
| 2024-11-06 | 32,500.00 | 33,850.00 | 32,400.00 | 33,750.00 | 32,968.80 | 4,992,000 |
| 2024-11-05 | 31,800.00 | 32,350.00 | 31,650.00 | 32,100.00 | 31,356.99 | 2,156,300 |
| 2024-11-04 | 32,500.00 | 32,500.00 | 31,450.00 | 31,550.00 | 30,819.72 | 2,648,300 |
| 2024-11-01 | 32,700.00 | 32,700.00 | 32,050.00 | 32,300.00 | 31,552.36 | 2,875,500 |
| 2024-10-31 | 32,800.00 | 33,000.00 | 32,650.00 | 32,900.00 | 32,138.47 | 1,348,200 |
| 2024-10-30 | 32,950.00 | 33,200.00 | 32,600.00 | 32,700.00 | 31,943.10 | 1,420,900 |
| 2024-10-29 | 32,800.00 | 33,050.00 | 32,650.00 | 32,950.00 | 32,187.31 | 1,808,800 |
| 2024-10-28 | 32,300.00 | 32,700.00 | 32,100.00 | 32,500.00 | 31,747.73 | 2,184,400 |
| 2024-10-25 | 33,100.00 | 33,100.00 | 32,200.00 | 32,250.00 | 31,503.52 | 2,905,000 |
| 2024-10-24 | 33,600.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,138.47 | 3,868,400 |
| 2024-10-23 | 33,850.00 | 33,850.00 | 33,050.00 | 33,500.00 | 32,724.58 | 2,834,600 |
| 2024-10-22 | 35,300.00 | 35,350.00 | 32,750.00 | 33,750.00 | 32,968.80 | 8,186,400 |
| 2024-10-21 | 35,850.00 | 36,000.00 | 35,200.00 | 35,200.00 | 34,385.23 | 1,962,200 |
| 2024-10-18 | 36,000.00 | 36,750.00 | 35,800.00 | 35,850.00 | 35,020.19 | 4,558,800 |
| 2024-10-17 | 36,100.00 | 36,100.00 | 35,350.00 | 36,000.00 | 35,166.72 | 2,683,300 |
| 2024-10-16 | 35,700.00 | 36,100.00 | 35,600.00 | 36,100.00 | 35,264.40 | 2,253,700 |
| 2024-10-15 | 36,300.00 | 36,450.00 | 35,600.00 | 35,750.00 | 34,922.50 | 2,210,200 |
| 2024-10-14 | 35,900.00 | 36,450.00 | 35,600.00 | 36,300.00 | 35,459.77 | 4,002,000 |
| 2024-10-11 | 35,700.00 | 35,900.00 | 35,250.00 | 35,500.00 | 34,678.29 | 2,128,300 |
| 2024-10-10 | 35,800.00 | 36,150.00 | 35,650.00 | 35,650.00 | 34,824.82 | 2,462,700 |
| 2024-10-09 | 35,250.00 | 35,650.00 | 35,250.00 | 35,650.00 | 34,824.82 | 1,840,800 |
| 2024-10-08 | 34,800.00 | 35,350.00 | 34,800.00 | 35,050.00 | 34,238.71 | 1,379,100 |
| 2024-10-07 | 35,000.00 | 35,200.00 | 34,550.00 | 34,800.00 | 33,994.49 | 1,552,900 |
| 2024-10-04 | 35,750.00 | 35,750.00 | 34,900.00 | 34,900.00 | 34,092.18 | 2,301,700 |
| 2024-10-03 | 36,200.00 | 36,450.00 | 35,150.00 | 35,550.00 | 34,727.13 | 3,456,300 |
| 2024-10-02 | 35,900.00 | 36,600.00 | 35,900.00 | 36,150.00 | 35,313.24 | 2,572,200 |
| 2024-10-01 | 36,100.00 | 36,650.00 | 35,900.00 | 36,000.00 | 35,166.72 | 4,110,800 |
| 2024-09-30 | 36,100.00 | 36,100.00 | 35,600.00 | 35,750.00 | 34,922.50 | 1,844,800 |
| 2024-09-27 | 36,650.00 | 36,650.00 | 35,900.00 | 36,000.00 | 35,166.72 | 2,615,100 |
| 2024-09-26 | 36,500.00 | 36,900.00 | 36,100.00 | 36,400.00 | 35,557.46 | 3,546,000 |
| 2024-09-25 | 36,350.00 | 36,450.00 | 35,950.00 | 36,000.00 | 35,166.72 | 3,793,400 |
| 2024-09-24 | 35,400.00 | 36,300.00 | 35,400.00 | 36,150.00 | 35,313.24 | 3,633,500 |
| 2024-09-23 | 35,600.00 | 35,700.00 | 35,300.00 | 35,550.00 | 34,727.13 | 1,808,400 |
| 2024-09-20 | 36,300.00 | 36,300.00 | 35,500.00 | 35,600.00 | 34,775.98 | 2,374,700 |
| 2024-09-19 | 35,700.00 | 35,800.00 | 35,200.00 | 35,700.00 | 34,873.66 | 2,640,000 |
| 2024-09-18 | 35,850.00 | 36,350.00 | 35,550.00 | 35,550.00 | 34,727.13 | 3,974,900 |
| 2024-09-17 | 34,900.00 | 35,600.00 | 34,750.00 | 35,600.00 | 34,775.98 | 2,885,400 |
| 2024-09-16 | 34,700.00 | 35,200.00 | 34,600.00 | 34,900.00 | 34,092.18 | 3,406,400 |
| 2024-09-13 | 34,800.00 | 34,800.00 | 34,400.00 | 34,600.00 | 33,799.12 | 844,400 |
| 2024-09-12 | 34,400.00 | 35,150.00 | 34,300.00 | 34,550.00 | 33,750.28 | 2,146,700 |
| 2024-09-11 | 34,100.00 | 34,550.00 | 33,600.00 | 34,100.00 | 33,310.70 | 1,827,400 |
| 2024-09-10 | 34,600.00 | 34,850.00 | 33,900.00 | 34,100.00 | 33,310.70 | 1,821,700 |
| 2024-09-09 | 34,450.00 | 34,700.00 | 34,000.00 | 34,500.00 | 33,701.44 | 1,066,300 |
| 2024-09-06 | 33,700.00 | 34,600.00 | 33,650.00 | 34,500.00 | 33,701.44 | 1,687,800 |
| 2024-09-05 | 34,850.00 | 34,900.00 | 33,850.00 | 33,900.00 | 33,115.32 | 2,268,600 |
| 2024-09-04 | 34,800.00 | 34,950.00 | 33,400.00 | 34,700.00 | 33,896.81 | 3,842,300 |
| 2024-08-30 | 35,350.00 | 35,800.00 | 35,250.00 | 35,350.00 | 34,531.76 | 1,249,100 |
| 2024-08-29 | 35,750.00 | 35,900.00 | 35,300.00 | 35,300.00 | 34,482.92 | 874,100 |
| 2024-08-28 | 35,200.00 | 36,100.00 | 35,050.00 | 35,650.00 | 34,824.82 | 4,322,400 |
| 2024-08-27 | 35,000.00 | 35,100.00 | 34,700.00 | 34,950.00 | 34,141.02 | 1,419,700 |
| 2024-08-26 | 36,100.00 | 36,200.00 | 35,050.00 | 35,050.00 | 34,238.71 | 1,970,400 |
| 2024-08-23 | 34,800.00 | 35,450.00 | 34,600.00 | 35,450.00 | 34,629.45 | 2,069,000 |
| 2024-08-22 | 35,600.00 | 35,600.00 | 34,700.00 | 34,800.00 | 33,994.49 | 2,104,500 |
| 2024-08-21 | 35,100.00 | 35,300.00 | 34,600.00 | 35,250.00 | 34,434.08 | 2,076,700 |
| 2024-08-20 | 34,650.00 | 35,600.00 | 34,450.00 | 35,100.00 | 34,287.55 | 3,129,900 |
| 2024-08-19 | 34,600.00 | 34,950.00 | 34,500.00 | 34,750.00 | 33,945.65 | 2,056,300 |
| 2024-08-16 | 33,000.00 | 34,850.00 | 32,950.00 | 34,550.00 | 33,750.28 | 4,710,400 |
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.