Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	28,000.01	28,000.01	27,350.01	27,350.01	19,970.72	3,900
2023-11-06	29,000.01	29,700.01	26,050.01	29,400.01	21,467.61	29,900
2023-11-03	29,400.01	30,500.01	27,000.01	28,000.01	20,445.34	98,280
2023-11-02	27,500.01	29,150.01	27,500.01	29,000.01	21,175.53	19,500
2023-11-01	25,700.01	27,900.01	25,700.01	27,850.01	20,335.81	7,020
2023-10-31	24,400.01	27,500.01	24,350.01	27,500.01	20,080.24	27,430
2023-10-30	24,500.01	26,150.01	24,500.01	26,150.01	19,094.49	4,290
2023-10-27	24,000.01	24,500.01	24,000.01	24,500.01	17,889.67	2,860
2023-10-26	23,300.01	25,700.01	23,200.01	23,200.01	16,940.42	34,840
2023-10-25	23,500.01	24,050.01	23,500.01	24,050.01	17,561.09	6,240
2023-10-24	24,000.01	24,500.01	22,500.01	22,500.01	16,429.29	2,600
2023-10-23	24,000.01	25,500.01	24,000.01	24,000.01	17,524.58	2,600
2023-10-20	23,550.01	23,900.01	23,550.01	23,900.01	17,451.56	3,640
2023-10-19	23,550.01	23,600.01	23,550.01	23,550.01	17,195.99	23,400
2023-10-18	27,200.01	27,200.01	25,300.01	25,300.01	18,473.82	8,580
2023-10-17	27,200.01	27,400.01	27,200.01	27,200.01	19,861.19	7,020
2023-10-16	29,500.01	29,900.01	28,000.01	29,200.01	21,321.57	206,180
2023-10-13	26,400.01	28,000.01	26,000.01	28,000.01	20,445.34	14,560
2023-10-12	23,900.01	26,500.01	23,900.01	26,400.01	19,277.03	47,840
2023-10-11	26,000.01	26,200.01	23,950.01	25,600.01	18,692.88	45,500
2023-10-10	22,900.01	25,800.01	22,850.01	25,600.01	18,692.88	30,810
2023-10-09	24,400.01	25,000.01	22,200.01	24,500.01	17,889.67	14,950
2023-10-06	22,200.01	23,500.01	22,200.01	23,500.01	17,159.48	68,770
2023-10-05	21,800.01	22,100.01	21,800.01	22,000.01	16,064.20	10,270
2023-10-04	20,700.01	21,800.01	20,700.01	21,800.01	15,918.16	11,570
2023-10-03	20,000.01	20,500.01	20,000.01	20,500.01	14,968.91	9,360
2023-10-02	19,800.01	20,000.01	19,800.01	20,000.01	14,603.81	18,980
2023-09-29	18,800.01	19,800.01	18,800.01	19,800.01	14,457.78	24,440
2023-09-28	18,250.01	18,800.01	18,250.01	18,800.01	13,727.59	21,580
2023-09-27	18,000.01	18,350.01	18,000.01	18,350.01	13,399.00	4,420
2023-09-26	18,100.01	18,100.01	18,000.01	18,000.01	13,143.43	21,710
2023-09-25	18,000.01	18,100.01	18,000.01	18,100.01	13,216.45	26,130
2023-09-22	17,200.01	17,600.01	17,200.01	17,600.01	12,851.36	7,280
2023-09-21	18,000.01	18,000.01	17,400.01	17,400.01	12,705.32	910
2023-09-20	17,800.01	18,100.01	17,800.01	18,100.01	13,216.45	780
2023-09-19	17,800.01	17,800.01	17,800.01	17,800.01	12,997.39	650
2023-09-18	17,200.01	17,800.01	16,500.01	17,800.01	12,997.39	1,430
2023-09-14	18,200.01	18,200.01	18,200.01	18,200.01	12,705.32	390
2023-09-13	18,000.01	18,600.01	18,000.01	18,600.01	12,984.56	650
2023-09-12	18,550.01	18,600.01	18,550.01	18,550.01	12,949.65	1,690
2023-09-11	18,300.01	18,300.01	18,000.01	18,000.01	12,565.70	7,800
2023-09-08	18,500.01	18,500.01	18,500.01	18,500.01	12,914.75	260
2023-09-07	18,600.01	18,600.01	18,600.01	18,600.01	12,984.56	2,600
2023-09-06	18,600.01	18,600.01	18,600.01	18,600.01	12,984.56	650
2023-09-05	18,500.01	18,600.01	18,500.01	18,600.01	12,984.56	1,690
2023-08-31	18,500.01	18,500.01	18,500.01	18,500.01	12,914.75	650
2023-08-30	18,500.01	18,500.01	18,500.01	18,500.01	12,914.75	260
2023-08-28	18,450.01	18,500.01	18,450.01	18,500.01	12,914.75	520
2023-08-24	18,500.01	18,500.01	18,500.01	18,500.01	12,914.75	130
2023-08-18	18,100.01	18,300.01	17,800.01	18,300.01	12,775.13	3,120
2023-08-17	18,500.01	18,500.01	18,200.01	18,200.01	12,705.32	260
2023-08-15	18,300.01	18,300.01	18,300.01	18,300.01	12,775.13	650
2023-08-14	18,300.01	18,300.01	18,300.01	18,300.01	12,775.13	3,250
2023-08-10	18,350.01	18,350.01	18,300.01	18,300.01	12,775.13	1,300
2023-08-08	18,300.01	18,300.01	18,300.01	18,300.01	12,775.13	130
2023-08-03	19,100.01	19,200.01	19,000.01	19,000.01	13,263.79	1,950
2023-07-28	18,500.01	19,000.01	18,500.01	19,000.01	13,263.79	4,420
2023-07-26	18,650.01	18,650.01	18,500.01	18,500.01	12,914.75	390
2023-07-24	18,400.01	18,400.01	18,250.01	18,250.01	12,740.22	8,710
2023-07-20	18,600.01	18,600.01	18,600.01	18,600.01	12,984.56	650

← NewerPage 10 of 17 · 988 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	520.0000 VND
2025-06-09	600.0002 VND
2024-09-17	600.0002 VND
2023-09-15	800.0003 VND
2022-09-15	600.0002 VND
2021-10-07	1,000.0003 VND
2020-06-23	800.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.