Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	16,100.01	16,400.01	16,100.01	16,400.01	11,448.75	7,150
2022-11-30	16,100.01	16,100.01	16,100.01	16,100.01	11,239.32	2,080
2022-11-29	16,050.01	16,050.01	16,050.01	16,050.01	11,204.42	130
2022-11-28	16,200.01	16,200.01	16,000.01	16,000.01	11,169.51	1,040
2022-11-25	16,200.01	16,200.01	16,200.01	16,200.01	11,309.13	130
2022-11-22	15,500.01	15,500.01	15,500.01	15,500.01	10,820.46	130
2022-11-21	15,500.01	15,600.01	15,500.01	15,500.01	10,820.46	2,860
2022-11-18	16,000.01	16,000.01	15,500.01	15,500.01	10,820.46	4,420
2022-11-17	16,000.01	16,000.01	16,000.01	16,000.01	11,169.51	3,900
2022-11-16	15,000.00	16,500.01	14,550.00	16,500.01	11,518.56	10,010
2022-11-15	16,000.01	16,000.01	15,600.01	15,600.01	10,890.27	780
2022-11-14	17,000.01	17,000.01	16,750.01	16,750.01	11,693.08	21,320
2022-11-11	18,000.01	18,000.01	18,000.01	18,000.01	12,565.70	1,430
2022-11-10	17,700.01	17,700.01	17,200.01	17,200.01	12,007.22	1,560
2022-11-09	18,000.01	18,400.01	17,800.01	18,400.01	12,844.94	780
2022-11-07	18,800.01	18,800.01	18,500.01	18,800.01	13,124.17	1,560
2022-11-04	19,000.01	19,800.01	18,600.01	19,800.01	13,822.27	2,600
2022-11-03	20,000.01	20,200.01	19,200.01	19,950.01	13,926.98	10,920
2022-11-02	19,600.01	20,500.01	19,200.01	20,200.01	14,101.51	44,330
2022-11-01	19,750.01	20,200.01	19,000.01	20,200.01	14,101.51	20,800
2022-10-31	19,500.01	20,100.01	19,100.01	19,800.01	13,822.27	20,020
2022-10-28	19,500.01	20,200.01	19,500.01	20,200.01	14,101.51	650
2022-10-27	20,450.01	20,900.01	19,500.01	20,300.01	14,171.32	7,020
2022-10-26	19,700.01	20,800.01	19,500.01	20,200.01	14,101.51	150,800
2022-10-25	18,300.01	19,500.01	18,200.01	19,500.01	13,612.84	39,390
2022-10-24	19,000.01	19,200.01	19,000.01	19,000.01	13,263.79	37,700
2022-10-21	19,500.01	19,500.01	18,300.01	18,300.01	12,775.13	39,520
2022-10-20	19,000.01	19,200.01	18,600.01	19,200.01	13,403.41	132,730
2022-10-19	18,500.01	19,700.01	18,300.01	18,550.01	12,949.65	151,580
2022-10-18	17,800.01	18,500.01	17,800.01	18,500.01	12,914.75	13,390
2022-10-17	17,300.01	17,800.01	17,300.01	17,800.01	12,426.08	9,880
2022-10-14	17,200.01	17,300.01	17,000.01	17,300.01	12,077.03	1,950
2022-10-13	17,200.01	17,200.01	17,100.01	17,100.01	11,937.41	6,110
2022-10-12	17,000.01	17,200.01	17,000.01	17,200.01	12,007.22	11,700
2022-10-11	17,200.01	17,500.01	17,000.01	17,000.01	11,867.60	16,510
2022-10-10	17,900.01	18,000.01	17,100.01	17,200.01	12,007.22	15,080
2022-10-07	16,500.01	17,400.01	16,500.01	17,400.01	12,146.84	44,850
2022-10-06	16,200.01	17,200.01	16,200.01	16,300.01	11,378.94	26,260
2022-10-05	16,000.01	16,100.01	16,000.01	16,100.01	11,239.32	7,800
2022-10-04	15,750.01	16,200.01	15,600.01	15,600.01	10,890.27	19,630
2022-10-03	15,700.01	15,750.01	15,700.01	15,700.01	10,960.08	1,560
2022-09-30	15,600.01	15,800.01	15,600.01	15,750.01	10,994.99	34,970
2022-09-29	15,450.01	15,450.01	15,450.01	15,450.01	10,785.56	130
2022-09-27	15,900.01	15,900.01	15,900.01	15,900.01	11,099.70	780
2022-09-26	15,450.01	15,450.01	15,400.01	15,400.01	10,750.65	650
2022-09-22	15,700.01	15,700.01	15,700.01	15,700.01	10,960.08	260
2022-09-21	15,700.01	15,700.01	15,700.01	15,700.01	10,960.08	130
2022-09-20	15,550.01	15,550.01	15,500.01	15,500.01	10,820.46	520
2022-09-19	16,000.01	16,000.01	15,500.01	15,500.01	10,820.46	5,720
2022-09-16	16,100.01	16,600.01	15,850.01	16,050.01	11,204.42	12,870
2022-09-15	15,850.01	16,500.01	15,800.01	16,050.01	11,204.42	6,890
2022-09-14	16,500.01	16,650.01	16,050.01	16,650.01	11,204.42	780
2022-09-13	16,600.01	16,800.01	16,600.01	16,800.01	11,305.36	11,050
2022-09-12	16,300.01	16,800.01	15,800.01	16,600.01	11,170.77	20,410
2022-09-09	16,950.01	16,950.01	16,950.01	16,950.01	11,406.30	130
2022-09-08	16,950.01	16,950.01	16,900.01	16,900.01	11,372.65	1,820
2022-09-07	16,950.01	16,950.01	16,950.01	16,950.01	11,406.30	130
2022-09-06	16,750.01	16,750.01	16,750.01	16,750.01	11,271.71	2,990
2022-09-05	16,750.01	16,750.01	16,750.01	16,750.01	11,271.71	2,600
2022-08-30	16,750.01	16,750.01	16,750.01	16,750.01	11,271.71	130

← NewerPage 13 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.