Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	18,600.01	18,600.01	18,600.01	18,600.01	12,984.56	650
2023-07-17	18,500.01	18,600.01	18,500.01	18,600.01	12,984.56	4,030
2023-07-14	18,450.01	18,850.01	18,000.01	18,850.01	13,159.08	5,200
2023-07-13	18,400.01	18,700.01	18,400.01	18,700.01	13,054.37	11,830
2023-07-12	18,550.01	18,950.01	18,550.01	18,700.01	13,054.37	3,510
2023-07-10	18,500.01	18,550.01	18,500.01	18,550.01	12,949.65	20,150
2023-07-06	18,500.01	19,200.01	18,500.01	19,200.01	13,403.41	390
2023-07-04	18,600.01	18,600.01	18,600.01	18,600.01	12,984.56	260
2023-06-30	18,700.01	18,700.01	18,700.01	18,700.01	13,054.37	1,690
2023-06-29	19,850.01	19,850.01	18,700.01	18,700.01	13,054.37	19,890
2023-06-28	19,900.01	19,900.01	19,900.01	19,900.01	13,892.08	1,300
2023-06-27	19,200.01	19,200.01	19,100.01	19,100.01	13,333.60	260
2023-06-23	19,500.01	19,500.01	19,500.01	19,500.01	13,612.84	6,500
2023-06-22	20,100.01	20,100.01	20,100.01	20,100.01	14,031.70	780
2023-06-21	19,300.01	20,100.01	19,300.01	20,100.01	14,031.70	2,860
2023-06-14	20,300.01	20,300.01	19,100.01	20,200.01	14,101.51	650
2023-06-13	19,000.01	20,300.01	19,000.01	20,300.01	14,171.32	13,000
2023-06-12	19,000.01	19,000.01	19,000.01	19,000.01	13,263.79	3,120
2023-06-09	18,500.01	18,950.01	18,500.01	18,950.01	13,228.89	520
2023-06-08	18,300.01	18,400.01	18,250.01	18,400.01	12,844.94	20,150
2023-06-07	18,400.01	18,400.01	18,400.01	18,400.01	12,844.94	650
2023-06-06	18,200.01	18,500.01	18,200.01	18,500.01	12,914.75	520
2023-06-05	18,200.01	18,200.01	18,200.01	18,200.01	12,705.32	130
2023-05-31	18,950.01	18,950.01	18,500.01	18,500.01	12,914.75	7,930
2023-05-29	18,500.01	18,900.01	18,400.01	18,900.01	13,193.98	14,430
2023-05-26	18,500.01	18,750.01	18,200.01	18,750.01	13,089.27	3,380
2023-05-25	18,700.01	18,800.01	18,600.01	18,700.01	13,054.37	2,340
2023-05-23	19,000.01	19,000.01	18,900.01	18,900.01	13,193.98	5,330
2023-05-22	18,600.01	19,200.01	18,500.01	19,200.01	13,403.41	1,040
2023-05-19	19,250.01	19,250.01	19,250.01	19,250.01	13,438.32	130
2023-05-18	19,200.01	19,200.01	19,200.01	19,200.01	13,403.41	130
2023-05-15	19,200.01	19,200.01	19,000.01	19,000.01	13,263.79	1,820
2023-05-09	19,000.01	19,000.01	19,000.01	19,000.01	13,263.79	130
2023-05-05	18,600.01	19,100.01	18,600.01	19,100.01	13,333.60	2,730
2023-05-04	18,650.01	19,100.01	18,600.01	19,100.01	13,333.60	1,430
2023-04-28	19,300.01	19,300.01	19,300.01	19,300.01	13,473.22	260
2023-04-27	19,300.01	19,300.01	19,300.01	19,300.01	13,473.22	130
2023-04-26	19,600.01	19,600.01	18,500.01	19,400.01	13,543.03	1,040
2023-04-25	19,900.01	19,900.01	19,500.01	19,600.01	13,682.65	2,080
2023-04-21	20,200.01	20,800.01	20,200.01	20,800.01	14,520.36	4,420
2023-04-20	20,200.01	20,900.01	20,200.01	20,900.01	14,590.17	3,510
2023-04-18	20,500.01	20,500.01	20,500.01	20,500.01	14,310.94	2,600
2023-04-17	20,500.01	20,500.01	20,500.01	20,500.01	14,310.94	390
2023-04-14	21,000.01	21,000.01	21,000.01	21,000.01	14,659.98	1,430
2023-04-13	21,900.01	22,000.01	21,900.01	22,000.01	15,358.08	1,430
2023-04-12	21,900.01	21,900.01	21,900.01	21,900.01	15,288.27	130
2023-04-10	20,550.01	21,350.01	20,550.01	21,300.01	14,869.41	4,810
2023-04-06	21,950.01	21,950.01	20,500.01	20,500.01	14,310.94	2,860
2023-04-05	21,300.01	21,900.01	20,850.01	20,850.01	14,555.27	21,970
2023-04-04	23,800.01	23,800.01	21,000.01	22,300.01	15,567.51	16,380
2023-03-31	20,500.01	22,500.01	20,500.01	22,500.01	15,707.12	1,040
2023-03-30	21,100.01	21,100.01	21,100.01	21,100.01	14,729.79	130
2023-03-29	21,100.01	22,000.01	21,000.01	22,000.01	15,358.08	1,300
2023-03-28	22,000.01	22,000.01	22,000.01	22,000.01	15,358.08	6,110
2023-03-27	22,200.01	22,200.01	22,200.01	22,200.01	15,497.70	780
2023-03-23	23,000.01	23,500.01	21,650.01	21,650.01	15,113.74	16,380
2023-03-22	22,500.01	23,000.01	22,500.01	23,000.01	16,056.17	15,860
2023-03-21	21,950.01	23,000.01	21,950.01	22,850.01	15,951.46	5,720
2023-03-17	22,500.01	23,900.01	22,400.01	22,450.01	15,672.22	170,950
2023-03-14	22,400.01	22,400.01	22,400.01	22,400.01	15,637.31	59,800

← NewerPage 11 of 17 · 992 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.