Vietnam Rubber Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30,900.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 1,142,000 |
| 2026-10-15 | 31,250.00 | 31,550.00 | 30,800.00 | 30,900.00 | 30,900.00 | 1,906,800 |
| 2026-10-14 | 32,350.00 | 32,550.00 | 31,350.00 | 31,400.00 | 31,400.00 | 3,339,200 |
| 2026-10-13 | 32,200.00 | 32,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | 1,306,300 |
| 2026-10-12 | 32,900.00 | 33,100.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1,882,700 |
| 2026-10-09 | 34,350.00 | 34,350.00 | 32,850.00 | 32,850.00 | 32,850.00 | 3,531,800 |
| 2026-10-08 | 34,500.00 | 34,750.00 | 33,850.00 | 33,850.00 | 33,850.00 | 2,944,100 |
| 2026-10-07 | 32,850.00 | 34,100.00 | 32,850.00 | 34,000.00 | 34,000.00 | 3,469,100 |
| 2026-10-06 | 32,950.00 | 33,150.00 | 32,000.00 | 32,800.00 | 32,800.00 | 2,693,600 |
| 2026-10-05 | 32,800.00 | 33,200.00 | 32,400.00 | 32,700.00 | 32,700.00 | 2,056,800 |
| 2026-10-02 | 32,800.00 | 33,700.00 | 32,500.00 | 32,750.00 | 32,750.00 | 2,886,700 |
| 2026-10-01 | 33,350.00 | 33,700.00 | 32,550.00 | 32,750.00 | 32,750.00 | 3,142,500 |
| 2026-09-30 | 33,750.00 | 34,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | 5,121,300 |
| 2026-09-29 | 32,400.00 | 33,450.00 | 32,400.00 | 33,300.00 | 33,300.00 | 3,710,200 |
| 2026-09-28 | 32,900.00 | 32,950.00 | 31,850.00 | 32,200.00 | 32,200.00 | 2,908,300 |
| 2026-09-25 | 33,100.00 | 34,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | 2,875,600 |
| 2026-09-24 | 32,300.00 | 33,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 5,429,700 |
| 2026-09-23 | 32,350.00 | 32,700.00 | 32,050.00 | 32,150.00 | 32,150.00 | 1,622,700 |
| 2026-09-22 | 32,600.00 | 32,700.00 | 32,150.00 | 32,200.00 | 32,200.00 | 1,631,900 |
| 2026-09-21 | 32,400.00 | 32,400.00 | 31,800.00 | 32,200.00 | 32,200.00 | 2,167,700 |
| 2026-09-18 | 32,250.00 | 32,450.00 | 31,850.00 | 31,900.00 | 31,900.00 | 1,788,700 |
| 2026-09-17 | 32,050.00 | 33,000.00 | 31,900.00 | 32,200.00 | 32,200.00 | 2,137,700 |
| 2026-09-16 | 31,150.00 | 32,700.00 | 30,900.00 | 32,100.00 | 32,100.00 | 4,363,200 |
| 2026-09-15 | 30,500.00 | 31,150.00 | 30,200.00 | 30,950.00 | 30,950.00 | 1,806,000 |
| 2026-09-14 | 30,400.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | 1,798,000 |
| 2026-09-11 | 31,600.00 | 32,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | 3,827,500 |
| 2026-09-10 | 32,000.00 | 32,050.00 | 31,450.00 | 31,700.00 | 31,700.00 | 969,100 |
| 2026-09-09 | 31,900.00 | 32,250.00 | 31,700.00 | 31,850.00 | 31,850.00 | 1,427,500 |
| 2026-09-08 | 32,000.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,800.00 | 1,414,300 |
| 2026-09-07 | 31,500.00 | 32,200.00 | 31,500.00 | 31,700.00 | 31,700.00 | 1,164,900 |
| 2026-09-04 | 32,000.00 | 32,100.00 | 31,350.00 | 31,500.00 | 31,500.00 | 1,809,200 |
| 2026-09-03 | 32,350.00 | 32,750.00 | 31,600.00 | 31,700.00 | 31,700.00 | 1,935,400 |
| 2026-08-28 | 33,250.00 | 33,250.00 | 32,350.00 | 32,350.00 | 32,350.00 | 2,210,200 |
| 2026-08-27 | 33,450.00 | 33,550.00 | 32,850.00 | 32,950.00 | 32,950.00 | 2,056,100 |
| 2026-08-26 | 32,500.00 | 34,250.00 | 32,500.00 | 33,400.00 | 33,400.00 | 4,781,400 |
| 2026-08-25 | 32,200.00 | 32,500.00 | 31,750.00 | 32,500.00 | 32,500.00 | 2,610,200 |
| 2026-08-24 | 32,300.00 | 33,300.00 | 32,100.00 | 32,200.00 | 32,200.00 | 3,394,700 |
| 2026-08-21 | 31,250.00 | 32,250.00 | 31,200.00 | 32,100.00 | 32,100.00 | 2,200,000 |
| 2026-08-20 | 31,950.00 | 31,950.00 | 31,200.00 | 31,450.00 | 31,450.00 | 1,405,800 |
| 2026-08-19 | 32,300.00 | 32,300.00 | 31,450.00 | 31,700.00 | 31,700.00 | 1,513,300 |
| 2026-08-18 | 31,600.00 | 32,900.00 | 31,350.00 | 32,000.00 | 32,000.00 | 3,420,700 |
| 2026-08-17 | 31,200.00 | 32,100.00 | 30,900.00 | 31,350.00 | 31,350.00 | 1,799,100 |
| 2026-08-14 | 32,250.00 | 32,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | 3,662,700 |
| 2026-08-13 | 32,000.00 | 32,900.00 | 31,850.00 | 32,650.00 | 32,650.00 | 4,974,900 |
| 2026-08-12 | 31,400.00 | 32,650.00 | 31,300.00 | 32,250.00 | 32,250.00 | 3,730,100 |
| 2026-08-11 | 31,800.00 | 32,200.00 | 31,250.00 | 31,400.00 | 31,400.00 | 2,514,400 |
| 2026-08-10 | 31,800.00 | 31,800.00 | 31,100.00 | 31,800.00 | 31,800.00 | 6,118,100 |
| 2026-08-07 | 28,250.00 | 29,750.00 | 28,200.00 | 29,750.00 | 29,750.00 | 2,129,200 |
| 2026-08-06 | 28,150.00 | 28,300.00 | 27,750.00 | 27,850.00 | 27,850.00 | 1,138,800 |
| 2026-08-05 | 28,650.00 | 28,750.00 | 28,050.00 | 28,150.00 | 28,150.00 | 1,300,700 |
| 2026-08-04 | 28,300.00 | 28,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | 1,402,200 |
| 2026-08-03 | 27,700.00 | 28,500.00 | 27,650.00 | 28,200.00 | 28,200.00 | 1,804,000 |
| 2026-07-31 | 27,900.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | 2,216,700 |
| 2026-07-30 | 26,750.00 | 27,900.00 | 26,750.00 | 27,550.00 | 27,550.00 | 1,627,200 |
| 2026-07-29 | 26,500.00 | 26,750.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1,239,700 |
| 2026-07-28 | 25,850.00 | 26,850.00 | 25,550.00 | 26,350.00 | 26,350.00 | 1,180,100 |
| 2026-07-27 | 26,300.00 | 26,950.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1,547,600 |
| 2026-07-24 | 27,050.00 | 27,100.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1,312,600 |
| 2026-07-23 | 27,550.00 | 27,850.00 | 26,100.00 | 27,100.00 | 27,100.00 | 2,528,200 |
| 2026-07-22 | 27,100.00 | 28,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | 1,768,300 |
Page 1 of 21 · 1,246 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.