Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	19,100.01	19,600.01	19,100.01	19,100.01	12,853.11	26,650
2022-02-28	19,150.01	19,150.01	18,850.01	19,050.01	12,819.47	9,360
2022-02-25	18,550.01	19,100.01	18,550.01	19,000.01	12,785.82	4,680
2022-02-24	18,700.01	19,600.01	17,700.01	18,400.01	12,382.06	27,560
2022-02-23	18,800.01	19,700.01	18,800.01	18,800.01	12,651.23	10,530
2022-02-22	19,250.01	19,250.01	19,000.01	19,000.01	12,785.82	7,280
2022-02-21	19,500.01	19,500.01	18,800.01	19,350.01	13,021.35	7,280
2022-02-18	19,000.01	19,200.01	19,000.01	19,000.01	12,785.82	1,560
2022-02-17	19,000.01	19,200.01	19,000.01	19,150.01	12,886.76	12,480
2022-02-16	19,350.01	19,400.01	19,000.01	19,000.01	12,785.82	21,060
2022-02-15	19,350.01	19,400.01	18,800.01	19,350.01	13,021.35	7,150
2022-02-14	19,350.01	19,350.01	19,050.01	19,350.01	13,021.35	17,810
2022-02-11	19,500.01	19,500.01	19,150.01	19,200.01	12,920.41	2,210
2022-02-10	20,000.01	20,000.01	19,500.01	19,500.01	13,122.29	5,850
2022-02-09	19,100.01	19,950.01	19,100.01	19,900.01	13,391.46	10,530
2022-02-08	19,000.01	19,100.01	18,500.01	19,050.01	12,819.47	29,640
2022-02-07	18,650.01	19,000.01	18,650.01	18,750.01	12,617.58	15,080
2022-01-28	19,000.01	19,000.01	18,500.01	18,650.01	12,550.29	9,100
2022-01-27	18,700.01	19,000.01	18,600.01	18,600.01	12,516.64	12,740
2022-01-26	18,100.01	18,700.01	18,100.01	18,700.01	12,583.94	2,860
2022-01-25	17,800.01	18,300.01	17,800.01	18,000.01	12,112.88	4,420
2022-01-24	19,100.01	19,100.01	17,900.01	17,900.01	12,045.59	26,260
2022-01-21	19,200.01	19,300.01	19,000.01	19,200.01	12,920.41	11,310
2022-01-20	18,600.01	19,400.01	18,600.01	19,400.01	13,054.99	8,450
2022-01-19	18,850.01	19,000.01	18,600.01	19,000.01	12,785.82	16,770
2022-01-18	18,900.01	18,900.01	18,600.01	18,850.01	12,684.88	15,730
2022-01-17	19,750.01	20,600.01	19,200.01	19,500.01	13,122.29	45,240
2022-01-14	19,900.01	20,000.01	19,400.01	20,000.01	13,458.76	43,680
2022-01-13	20,400.01	21,000.01	20,000.01	20,000.01	13,458.76	17,550
2022-01-12	21,200.01	21,200.01	20,300.01	20,600.01	13,862.52	26,130
2022-01-11	20,500.01	21,500.01	20,500.01	20,600.01	13,862.52	41,080
2022-01-10	21,400.01	21,400.01	20,700.01	20,900.01	14,064.40	32,760
2022-01-07	21,500.01	21,500.01	21,300.01	21,400.01	14,400.87	33,930
2022-01-06	21,300.01	21,500.01	21,200.01	21,400.01	14,400.87	43,160
2022-01-05	21,300.01	21,800.01	21,050.01	21,300.01	14,333.58	83,330
2022-01-04	21,350.01	21,800.01	21,300.01	21,300.01	14,333.58	40,430
2021-12-31	21,650.01	21,650.01	21,100.01	21,500.01	14,468.16	17,810
2021-12-30	21,400.01	21,700.01	21,200.01	21,700.01	14,602.75	12,740
2021-12-29	21,700.01	21,700.01	21,400.01	21,500.01	14,468.16	24,310
2021-12-28	21,600.01	21,700.01	21,350.01	21,700.01	14,602.75	44,980
2021-12-27	21,900.01	21,900.01	21,300.01	21,600.01	14,535.46	27,950
2021-12-24	21,300.01	21,700.01	21,300.01	21,600.01	14,535.46	32,500
2021-12-23	20,300.01	21,250.01	20,300.01	21,050.01	14,165.34	50,700
2021-12-22	21,500.01	21,700.01	21,200.01	21,250.01	14,299.93	30,160
2021-12-21	21,500.01	21,700.01	21,200.01	21,600.01	14,535.46	45,760
2021-12-20	21,400.01	21,600.01	21,100.01	21,600.01	14,535.46	31,200
2021-12-17	21,900.01	21,900.01	21,200.01	21,500.01	14,468.16	23,530
2021-12-16	21,200.01	21,800.01	21,100.01	21,500.01	14,468.16	38,220
2021-12-15	21,050.01	21,600.01	20,900.01	21,200.01	14,266.28	24,830
2021-12-14	20,800.01	21,300.01	20,800.01	21,200.01	14,266.28	30,810
2021-12-13	20,950.01	21,400.01	20,850.01	21,050.01	14,165.34	42,770
2021-12-10	21,150.01	21,150.01	20,400.01	20,700.01	13,929.81	9,230
2021-12-09	20,500.01	21,000.01	20,500.01	21,000.01	14,131.69	8,970
2021-12-08	21,100.01	21,100.01	20,550.01	21,000.01	14,131.69	15,340
2021-12-07	20,600.01	21,000.01	20,400.01	21,000.01	14,131.69	7,930
2021-12-06	20,900.01	20,900.01	20,200.01	20,200.01	13,593.34	40,040
2021-12-03	21,050.01	21,650.01	21,000.01	21,200.01	14,266.28	22,880
2021-12-02	21,200.01	21,700.01	21,200.01	21,350.01	14,367.22	13,390
2021-12-01	20,600.01	22,000.01	20,600.01	21,400.01	14,400.87	20,020
2021-11-30	21,000.01	21,450.01	20,900.01	21,300.01	14,333.58	37,310

← NewerPage 16 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.