Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	16,600.01	16,600.01	16,500.01	16,500.01	11,103.47	8,190
2022-08-26	16,750.01	16,750.01	16,700.01	16,700.01	11,238.06	390
2022-08-24	16,700.01	17,150.01	16,650.01	17,150.01	11,540.88	2,990
2022-08-23	17,000.01	17,000.01	16,600.01	16,600.01	11,170.77	4,160
2022-08-22	17,100.01	17,100.01	17,100.01	17,100.01	11,507.24	390
2022-08-19	17,100.01	17,100.01	17,100.01	17,100.01	11,507.24	390
2022-08-18	17,300.01	17,300.01	17,300.01	17,300.01	11,641.82	5,590
2022-08-17	17,200.01	17,300.01	17,200.01	17,300.01	11,641.82	4,550
2022-08-15	17,000.01	17,100.01	17,000.01	17,100.01	11,507.24	5,460
2022-08-12	17,000.01	17,000.01	17,000.01	17,000.01	11,439.94	4,160
2022-08-11	16,900.01	17,000.01	16,900.01	17,000.01	11,439.94	520
2022-08-10	16,850.01	17,000.01	16,850.01	16,900.01	11,372.65	10,530
2022-08-09	16,600.01	16,700.01	16,600.01	16,700.01	11,238.06	2,340
2022-08-08	16,500.01	16,550.01	16,500.01	16,550.01	11,137.12	3,770
2022-08-05	16,550.01	16,550.01	16,550.01	16,550.01	11,137.12	9,100
2022-08-04	16,500.01	16,550.01	16,500.01	16,550.01	11,137.12	1,170
2022-08-03	16,500.01	16,800.01	16,500.01	16,800.01	11,305.36	2,860
2022-08-01	16,350.01	16,350.01	16,350.01	16,350.01	11,002.53	130
2022-07-29	16,500.01	16,500.01	16,500.01	16,500.01	11,103.47	130
2022-07-28	16,100.01	16,100.01	16,100.01	16,100.01	10,834.30	130
2022-07-27	16,450.01	16,500.01	16,450.01	16,500.01	11,103.47	650
2022-07-26	16,500.01	16,500.01	16,500.01	16,500.01	11,103.47	130
2022-07-25	16,400.01	16,500.01	16,400.01	16,500.01	11,103.47	4,940
2022-07-22	16,600.01	16,600.01	16,100.01	16,450.01	11,069.83	4,550
2022-07-21	16,700.01	16,700.01	16,450.01	16,600.01	11,170.77	2,080
2022-07-20	16,100.01	16,200.01	16,100.01	16,200.01	10,901.59	1,170
2022-07-19	15,950.01	16,200.01	15,800.01	16,200.01	10,901.59	4,940
2022-07-18	16,200.01	16,700.01	16,200.01	16,700.01	11,238.06	260
2022-07-15	16,600.01	16,600.01	16,200.01	16,200.01	10,901.59	780
2022-07-14	16,200.01	16,200.01	16,200.01	16,200.01	10,901.59	130
2022-07-13	15,950.01	15,950.01	15,950.01	15,950.01	10,733.36	390
2022-07-12	16,200.01	16,450.01	16,200.01	16,450.01	11,069.83	3,120
2022-07-11	16,100.01	16,200.01	15,900.01	16,200.01	10,901.59	2,730
2022-07-08	16,200.01	16,200.01	16,100.01	16,100.01	10,834.30	1,040
2022-07-07	16,200.01	16,200.01	16,200.01	16,200.01	10,901.59	9,100
2022-07-06	16,350.01	16,350.01	16,350.01	16,350.01	11,002.53	130
2022-07-05	16,050.01	16,550.01	16,000.01	16,550.01	11,137.12	650
2022-07-04	16,650.01	16,650.01	16,650.01	16,650.01	11,204.42	130
2022-07-01	16,000.01	16,600.01	16,000.01	16,600.01	11,170.77	4,420
2022-06-30	16,500.01	16,500.01	16,500.01	16,500.01	11,103.47	5,070
2022-06-29	16,600.01	16,900.01	15,650.01	16,500.01	11,103.47	12,220
2022-06-28	16,800.01	16,800.01	16,750.01	16,800.01	11,305.36	1,300
2022-06-24	17,000.01	17,300.01	16,750.01	16,750.01	11,271.71	1,170
2022-06-23	16,700.01	17,150.01	16,700.01	17,050.01	11,473.59	520
2022-06-22	16,750.01	16,750.01	16,400.01	16,400.01	11,036.18	1,040
2022-06-21	16,950.01	16,950.01	16,950.01	16,950.01	11,406.30	130
2022-06-20	16,800.01	16,800.01	16,400.01	16,750.01	11,271.71	520
2022-06-17	16,850.01	16,850.01	16,400.01	16,600.01	11,170.77	3,640
2022-06-16	16,850.01	16,900.01	16,850.01	16,900.01	11,372.65	520
2022-06-15	17,200.01	17,200.01	16,600.01	16,900.01	11,372.65	650
2022-06-14	16,500.01	17,100.01	16,500.01	17,000.01	11,439.94	6,500
2022-06-13	16,600.01	17,200.01	16,300.01	16,500.01	11,103.47	10,660
2022-06-09	17,500.01	17,500.01	17,500.01	17,500.01	11,776.41	260
2022-06-08	17,200.01	17,900.01	17,200.01	17,900.01	12,045.59	7,540
2022-06-07	17,100.01	17,100.01	16,850.01	17,050.01	11,473.59	1,950
2022-06-06	17,050.01	17,050.01	17,050.01	17,050.01	11,473.59	650
2022-06-03	17,150.01	17,150.01	17,150.01	17,150.01	11,540.88	2,600
2022-06-02	17,250.01	17,250.01	17,150.01	17,150.01	11,540.88	2,860
2022-06-01	17,300.01	17,300.01	17,300.01	17,300.01	11,641.82	390
2022-05-31	17,400.01	17,400.01	17,400.01	17,400.01	11,709.12	520

← NewerPage 14 of 17 · 993 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.