Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	17,300.01	17,400.01	17,300.01	17,400.01	11,709.12	1,950
2022-05-27	17,100.01	17,300.01	17,100.01	17,300.01	11,641.82	910
2022-05-26	16,850.01	17,300.01	16,850.01	17,300.01	11,641.82	390
2022-05-25	17,300.01	17,300.01	17,300.01	17,300.01	11,641.82	1,040
2022-05-24	17,150.01	17,400.01	16,800.01	17,300.01	11,641.82	7,280
2022-05-23	16,800.01	17,150.01	16,750.01	16,750.01	11,271.71	1,300
2022-05-20	17,300.01	17,300.01	16,800.01	16,800.01	11,305.36	520
2022-05-19	16,800.01	17,050.01	16,600.01	17,050.01	11,473.59	650
2022-05-18	17,000.01	17,200.01	16,500.01	17,200.01	11,574.53	5,590
2022-05-17	16,300.01	17,000.01	16,300.01	17,000.01	11,439.94	4,940
2022-05-16	16,600.01	17,100.01	16,500.01	16,600.01	11,170.77	2,990
2022-05-13	16,900.01	17,000.01	16,300.01	16,500.01	11,103.47	3,900
2022-05-12	16,950.01	16,950.01	16,400.01	16,400.01	11,036.18	6,110
2022-05-11	16,950.01	16,950.01	16,950.01	16,950.01	11,406.30	130
2022-05-10	16,600.01	17,000.01	16,500.01	16,800.01	11,305.36	4,160
2022-05-09	17,100.01	17,100.01	16,800.01	16,800.01	11,305.36	4,030
2022-05-06	17,200.01	17,200.01	17,200.01	17,200.01	11,574.53	2,080
2022-05-05	17,200.01	17,700.01	17,200.01	17,400.01	11,709.12	1,560
2022-05-04	17,800.01	17,800.01	17,700.01	17,700.01	11,911.00	1,950
2022-04-29	17,100.01	17,700.01	17,100.01	17,700.01	11,911.00	780
2022-04-27	17,200.01	17,800.01	17,200.01	17,700.01	11,911.00	7,150
2022-04-26	17,500.01	17,800.01	17,200.01	17,800.01	11,978.29	17,940
2022-04-25	17,350.01	18,200.01	16,200.01	16,650.01	11,204.42	14,820
2022-04-22	17,900.01	18,300.01	17,000.01	17,200.01	11,574.53	25,090
2022-04-21	19,200.01	19,200.01	17,850.01	17,900.01	12,045.59	127,270
2022-04-20	18,600.01	19,200.01	18,500.01	19,150.01	12,886.76	8,320
2022-04-19	19,300.01	19,350.01	19,000.01	19,300.01	12,987.70	15,860
2022-04-18	19,400.01	19,400.01	18,900.01	19,300.01	12,987.70	1,820
2022-04-15	19,000.01	19,300.01	18,500.01	19,300.01	12,987.70	5,330
2022-04-14	19,200.01	19,400.01	17,950.01	19,400.01	13,054.99	9,880
2022-04-13	19,500.01	19,500.01	19,000.01	19,200.01	12,920.41	7,410
2022-04-12	19,550.01	19,550.01	19,200.01	19,200.01	12,920.41	8,060
2022-04-08	19,500.01	19,800.01	19,500.01	19,550.01	13,155.93	10,530
2022-04-07	19,800.01	19,800.01	19,500.01	19,500.01	13,122.29	3,380
2022-04-06	19,750.01	19,800.01	19,500.01	19,500.01	13,122.29	16,250
2022-04-05	19,600.01	20,000.01	19,350.01	19,750.01	13,290.52	14,040
2022-04-04	19,600.01	19,700.01	19,500.01	19,600.01	13,189.58	10,400
2022-04-01	19,500.01	20,000.01	19,400.01	19,600.01	13,189.58	28,080
2022-03-31	19,350.01	19,600.01	19,350.01	19,600.01	13,189.58	9,100
2022-03-30	19,200.01	19,250.01	19,200.01	19,250.01	12,954.05	11,310
2022-03-29	19,200.01	19,300.01	19,200.01	19,200.01	12,920.41	7,800
2022-03-28	19,200.01	19,300.01	19,100.01	19,200.01	12,920.41	17,680
2022-03-25	19,200.01	19,400.01	19,150.01	19,200.01	12,920.41	11,180
2022-03-24	19,200.01	19,300.01	19,200.01	19,300.01	12,987.70	10,400
2022-03-23	19,400.01	19,400.01	19,100.01	19,200.01	12,920.41	2,210
2022-03-22	19,150.01	19,400.01	19,100.01	19,150.01	12,886.76	10,400
2022-03-21	19,100.01	19,400.01	19,100.01	19,100.01	12,853.11	1,690
2022-03-18	19,400.01	19,400.01	19,200.01	19,400.01	13,054.99	13,390
2022-03-17	19,200.01	19,400.01	19,200.01	19,400.01	13,054.99	21,190
2022-03-16	19,100.01	19,300.01	19,100.01	19,300.01	12,987.70	10,920
2022-03-15	19,000.01	19,200.01	19,000.01	19,200.01	12,920.41	5,590
2022-03-14	19,050.01	19,400.01	19,000.01	19,200.01	12,920.41	8,840
2022-03-11	19,200.01	19,550.01	19,000.01	19,300.01	12,987.70	10,140
2022-03-10	19,750.01	19,800.01	19,300.01	19,700.01	13,256.88	17,810
2022-03-09	20,000.01	20,000.01	19,200.01	19,700.01	13,256.88	18,590
2022-03-08	18,950.01	19,700.01	18,950.01	19,700.01	13,256.88	24,310
2022-03-07	19,100.01	19,100.01	18,950.01	18,950.01	12,752.17	39,130
2022-03-04	19,200.01	19,200.01	18,600.01	19,200.01	12,920.41	21,450
2022-03-03	19,500.01	19,500.01	19,050.01	19,200.01	12,920.41	4,810
2022-03-02	19,600.01	19,600.01	19,000.01	19,250.01	12,954.05	7,930

← NewerPage 15 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.