Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	21,000.01	21,100.01	21,000.01	21,100.01	14,729.79	780
2023-03-10	21,700.01	21,800.01	21,700.01	21,750.01	15,183.55	780
2023-03-09	23,350.01	23,350.01	21,700.01	21,700.01	15,148.65	1,430
2023-03-08	22,900.01	24,000.01	22,900.01	23,200.01	16,195.79	132,860
2023-03-07	21,300.01	22,500.01	21,250.01	22,500.01	15,707.12	6,370
2023-03-06	23,500.01	23,500.01	21,500.01	22,800.01	15,916.55	8,580
2023-03-03	22,700.01	23,400.01	22,700.01	23,000.01	16,056.17	138,190
2023-03-01	22,700.01	22,700.01	22,700.01	22,700.01	15,846.74	260
2023-02-28	22,600.01	22,800.01	21,500.01	22,700.01	15,846.74	1,040
2023-02-27	22,000.01	23,000.01	22,000.01	22,800.01	15,916.55	28,080
2023-02-23	20,800.01	22,250.01	20,800.01	22,250.01	15,532.60	24,700
2023-02-22	20,800.01	20,800.01	20,800.01	20,800.01	14,520.36	260
2023-02-20	22,300.01	22,300.01	20,900.01	20,900.01	14,590.17	10,530
2023-02-17	22,000.01	22,000.01	22,000.01	22,000.01	15,358.08	1,040
2023-02-16	20,500.01	22,200.01	20,500.01	22,200.01	15,497.70	53,170
2023-02-15	19,900.01	21,500.01	19,900.01	21,000.01	14,659.98	3,380
2023-02-14	20,700.01	21,800.01	20,700.01	21,000.01	14,659.98	910
2023-02-13	21,300.01	21,900.01	21,000.01	21,900.01	15,288.27	390
2023-02-10	21,500.01	21,500.01	21,500.01	21,500.01	15,009.03	650
2023-02-09	22,700.01	22,700.01	22,700.01	22,700.01	15,846.74	130
2023-02-08	21,600.01	21,600.01	21,600.01	21,600.01	15,078.84	260
2023-02-07	21,900.01	22,800.01	21,900.01	22,800.01	15,916.55	15,340
2023-02-06	22,850.01	22,850.01	22,850.01	22,850.01	15,951.46	650
2023-02-03	22,900.01	22,900.01	22,900.01	22,900.01	15,986.36	3,380
2023-02-02	22,000.01	22,950.01	22,000.01	22,900.01	15,986.36	35,100
2023-02-01	22,000.01	22,500.01	22,000.01	22,000.01	15,358.08	1,690
2023-01-31	22,000.01	22,600.01	22,000.01	22,000.01	15,358.08	14,170
2023-01-30	22,850.01	22,850.01	21,300.01	22,000.01	15,358.08	3,770
2023-01-27	21,600.01	22,950.01	21,600.01	22,900.01	15,986.36	61,100
2023-01-19	21,500.01	21,600.01	21,500.01	21,600.01	15,078.84	34,580
2023-01-18	21,000.01	21,500.01	21,000.01	21,500.01	15,009.03	10,140
2023-01-17	20,400.01	21,000.01	20,400.01	20,400.01	14,241.13	15,470
2023-01-16	20,300.01	21,000.01	20,300.01	20,350.01	14,206.22	21,840
2023-01-13	20,350.01	20,350.01	20,300.01	20,300.01	14,171.32	3,900
2023-01-12	20,300.01	20,350.01	20,300.01	20,300.01	14,171.32	10,790
2023-01-11	20,600.01	20,600.01	20,300.01	20,300.01	14,171.32	650
2023-01-10	21,700.01	22,900.01	20,500.01	20,500.01	14,310.94	145,210
2023-01-09	20,300.01	21,500.01	20,300.01	21,500.01	15,009.03	54,340
2023-01-06	19,300.01	20,500.01	19,000.01	20,300.01	14,171.32	65,780
2023-01-05	19,800.01	20,400.01	19,800.01	20,400.01	14,241.13	31,070
2023-01-04	19,100.01	19,700.01	19,100.01	19,700.01	13,752.46	21,190
2023-01-03	18,300.01	19,100.01	18,300.01	19,100.01	13,333.60	13,650
2022-12-30	17,800.01	18,200.01	17,800.01	18,200.01	12,705.32	8,840
2022-12-29	17,000.01	17,500.01	17,000.01	17,500.01	12,216.65	5,980
2022-12-28	17,000.01	17,700.01	16,400.01	16,400.01	11,448.75	9,230
2022-12-27	16,400.01	17,150.01	16,400.01	17,000.01	11,867.60	18,460
2022-12-26	16,400.01	16,400.01	16,400.01	16,400.01	11,448.75	13,520
2022-12-23	16,700.01	16,700.01	16,700.01	16,700.01	11,658.18	130
2022-12-22	16,050.01	16,700.01	16,050.01	16,700.01	11,658.18	2,600
2022-12-21	16,500.01	16,500.01	16,500.01	16,500.01	11,518.56	650
2022-12-16	17,000.01	17,000.01	17,000.01	17,000.01	11,867.60	130
2022-12-15	17,450.01	17,500.01	16,900.01	16,900.01	11,797.80	7,410
2022-12-13	17,800.01	17,800.01	17,800.01	17,800.01	12,426.08	3,510
2022-12-12	16,000.01	16,900.01	16,000.01	16,800.01	11,727.99	3,120
2022-12-09	16,000.01	16,600.01	16,000.01	16,600.01	11,588.37	2,210
2022-12-08	16,200.01	16,800.01	15,800.01	16,800.01	11,727.99	1,430
2022-12-06	16,300.01	16,300.01	16,300.01	16,300.01	11,378.94	130
2022-12-05	16,800.01	16,800.01	16,800.01	16,800.01	11,727.99	130
2022-12-02	16,300.01	16,300.01	15,800.01	16,050.01	11,204.42	1,300
2022-12-01	16,100.01	16,400.01	16,100.01	16,400.01	11,448.75	7,150

← NewerPage 12 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.