Sao Vang Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 20,150.01 | 21,200.01 | 20,100.01 | 20,900.01 | 14,064.40 | 28,730 |
| 2021-11-26 | 22,000.01 | 22,000.01 | 21,300.01 | 21,300.01 | 14,333.58 | 47,970 |
| 2021-11-25 | 21,400.01 | 21,400.01 | 21,100.01 | 21,400.01 | 14,400.87 | 17,030 |
| 2021-11-24 | 21,250.01 | 21,500.01 | 21,050.01 | 21,400.01 | 14,400.87 | 13,000 |
| 2021-11-23 | 21,600.01 | 21,600.01 | 21,000.01 | 21,250.01 | 14,299.93 | 19,240 |
| 2021-11-22 | 22,350.01 | 22,400.01 | 20,600.01 | 21,600.01 | 14,535.46 | 63,960 |
| 2021-11-19 | 23,400.01 | 23,400.01 | 22,000.01 | 22,100.01 | 14,871.93 | 89,180 |
| 2021-11-18 | 22,300.01 | 23,400.01 | 22,300.01 | 23,200.01 | 15,612.16 | 73,840 |
| 2021-11-17 | 22,500.01 | 22,500.01 | 21,500.01 | 22,300.01 | 15,006.51 | 30,160 |
| 2021-11-16 | 22,850.01 | 22,850.01 | 21,500.01 | 22,500.01 | 15,141.10 | 95,160 |
| 2021-11-15 | 22,400.01 | 23,000.01 | 21,700.01 | 22,900.01 | 15,410.28 | 101,920 |
| 2021-11-12 | 22,300.01 | 22,500.01 | 22,200.01 | 22,300.01 | 15,006.51 | 65,650 |
| 2021-11-11 | 21,800.01 | 22,200.01 | 21,800.01 | 22,100.01 | 14,871.93 | 117,130 |
| 2021-11-10 | 21,600.01 | 21,800.01 | 21,300.01 | 21,800.01 | 14,670.05 | 95,940 |
| 2021-11-09 | 22,000.01 | 22,000.01 | 21,200.01 | 21,600.01 | 14,535.46 | 106,080 |
| 2021-11-08 | 21,100.01 | 21,600.01 | 21,100.01 | 21,500.01 | 14,468.16 | 96,200 |
| 2021-11-05 | 20,600.01 | 20,900.01 | 20,500.01 | 20,900.01 | 14,064.40 | 18,980 |
| 2021-11-04 | 20,850.01 | 20,850.01 | 20,550.01 | 20,550.01 | 13,828.87 | 29,510 |
| 2021-11-03 | 21,250.01 | 21,250.01 | 20,700.01 | 20,700.01 | 13,929.81 | 39,390 |
| 2021-11-02 | 21,300.01 | 21,600.01 | 21,200.01 | 21,250.01 | 14,299.93 | 55,250 |
| 2021-11-01 | 20,950.01 | 21,500.01 | 20,900.01 | 21,200.01 | 14,266.28 | 53,950 |
| 2021-10-29 | 20,900.01 | 21,100.01 | 20,800.01 | 20,950.01 | 14,098.05 | 56,290 |
| 2021-10-28 | 20,650.01 | 21,000.01 | 20,600.01 | 21,000.01 | 14,131.69 | 54,860 |
| 2021-10-27 | 20,900.01 | 20,900.01 | 20,600.01 | 20,700.01 | 13,929.81 | 94,250 |
| 2021-10-26 | 20,700.01 | 21,000.01 | 20,400.01 | 20,700.01 | 13,929.81 | 44,460 |
| 2021-10-25 | 20,800.01 | 21,000.01 | 20,700.01 | 20,700.01 | 13,929.81 | 38,610 |
| 2021-10-22 | 21,150.01 | 21,250.01 | 20,800.01 | 20,900.01 | 14,064.40 | 36,140 |
| 2021-10-21 | 21,200.01 | 21,300.01 | 21,000.01 | 21,200.01 | 14,266.28 | 17,550 |
| 2021-10-20 | 21,800.01 | 21,800.01 | 21,100.01 | 21,200.01 | 14,266.28 | 12,870 |
| 2021-10-19 | 20,600.01 | 21,500.01 | 20,600.01 | 21,500.01 | 14,468.16 | 33,930 |
| 2021-10-18 | 21,300.01 | 21,600.01 | 20,600.01 | 20,900.01 | 14,064.40 | 50,960 |
| 2021-10-15 | 22,000.01 | 22,200.01 | 21,600.01 | 21,600.01 | 14,535.46 | 133,380 |
| 2021-10-14 | 21,000.01 | 21,500.01 | 20,500.01 | 21,500.01 | 14,468.16 | 110,500 |
← NewerPage 17 of 17 · 993 trading days
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.