Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-27	41,845.72	41,845.72	41,845.72	41,845.72	41,845.72	1,819
2026-05-26	54,200.02	56,000.02	54,200.02	56,000.02	42,676.94	283
2026-05-25	53,600.02	53,600.02	53,600.02	53,600.02	40,847.93	894
2026-05-22	54,000.02	55,000.02	54,000.02	54,000.02	41,152.76	23,660
2026-05-21	53,000.02	54,800.02	52,000.02	54,800.02	41,762.43	20,665
2026-05-20	53,700.02	53,700.02	53,000.02	53,000.02	40,390.67	13,525
2026-05-19	52,500.02	53,000.02	52,500.02	53,000.02	40,390.67	3,773
2026-05-18	54,000.02	54,000.02	53,000.02	53,000.02	40,390.67	4,147
2026-05-15	53,000.02	53,000.02	53,000.02	53,000.02	40,390.67	130
2026-05-14	52,000.02	52,000.02	52,000.02	52,000.02	39,628.58	1,301
2026-05-13	52,000.02	52,000.02	52,000.02	52,000.02	39,628.58	182
2026-05-12	53,000.02	53,000.02	53,000.02	53,000.02	40,390.67	4,291
2026-05-08	55,000.02	55,000.02	54,900.02	54,900.02	41,838.64	416
2026-05-06	54,600.02	55,000.02	54,600.02	55,000.02	41,914.85	1,301
2026-05-05	52,900.02	55,400.02	52,900.02	55,000.02	41,914.85	23,791
2026-05-04	52,500.02	52,500.02	52,500.02	52,500.02	40,009.63	7,683
2026-04-29	52,000.02	52,500.02	52,000.02	52,500.02	40,009.63	15,995
2026-04-28	50,000.02	53,000.02	50,000.02	53,000.02	40,390.67	260
2026-04-24	49,900.02	53,000.02	49,800.02	53,000.02	40,390.67	6,426
2026-04-23	50,000.02	53,400.02	50,000.02	53,400.02	40,695.51	403
2026-04-21	53,700.02	53,700.02	53,700.02	53,700.02	40,924.13	131
2026-04-20	50,000.02	53,800.02	48,100.02	53,800.02	41,000.34	755
2026-04-17	51,500.02	51,500.02	51,500.02	51,500.02	39,247.54	134
2026-04-16	52,000.02	52,000.02	51,000.02	51,000.02	38,866.50	47,324
2026-04-15	52,000.02	52,000.02	52,000.02	52,000.02	39,628.58	26,194
2026-04-13	53,500.02	53,500.02	53,200.02	53,200.02	40,543.09	263
2026-04-10	54,500.02	54,500.02	54,000.02	54,500.02	41,533.80	1,704
2026-04-09	54,500.02	57,500.02	54,500.02	56,000.02	42,676.94	8,320
2026-04-08	55,000.02	55,500.02	54,000.02	54,000.02	41,152.76	23,148
2026-04-07	52,900.02	53,000.02	52,000.02	53,000.02	40,390.67	7,856
2026-04-06	52,700.02	52,900.02	52,700.02	52,900.02	40,314.46	3,948
2026-04-03	52,500.02	52,600.02	52,500.02	52,600.02	40,085.84	8,195
2026-04-02	52,500.02	52,500.02	52,500.02	52,500.02	40,009.63	1,700
2026-04-01	55,000.02	55,000.02	52,500.02	52,500.02	40,009.63	6,516
2026-03-31	56,500.02	56,500.02	55,000.02	55,000.02	41,914.85	10,799
2026-03-30	52,000.02	57,000.02	52,000.02	56,700.02	43,210.40	19,107
2026-03-27	52,500.02	53,800.02	52,500.02	53,800.02	41,000.34	1,634
2026-03-26	53,800.02	53,800.02	53,800.02	53,800.02	41,000.34	7,813
2026-03-25	55,000.02	55,000.02	53,800.02	53,800.02	41,000.34	551
2026-03-24	55,000.02	55,000.02	53,800.02	53,800.02	41,000.34	2,107
2026-03-23	52,500.02	56,100.02	51,000.02	56,000.02	42,676.94	37,372
2026-03-20	52,500.02	52,500.02	51,000.02	52,500.02	40,009.63	13,142
2026-03-19	50,000.02	51,000.02	50,000.02	51,000.02	38,866.50	13,142
2026-03-18	49,500.02	50,800.02	48,500.02	50,700.02	38,637.87	30,036
2026-03-17	49,950.02	49,950.02	49,000.02	49,900.02	38,028.20	4,954
2026-03-16	48,100.02	48,100.02	47,500.02	47,500.02	36,199.19	30,160
2026-03-13	49,500.02	49,500.02	48,000.02	48,100.02	36,656.44	20,034
2026-03-12	48,800.02	49,900.02	48,700.02	49,900.02	38,028.20	12,396
2026-03-11	47,500.02	47,500.02	47,000.02	47,000.02	35,818.14	10,482
2026-03-10	51,500.02	51,500.02	47,000.02	47,000.02	35,818.14	17,573
2026-03-09	48,000.02	48,650.02	45,600.01	48,650.02	37,075.59	14,828
2026-03-06	48,800.02	49,000.02	48,800.02	49,000.02	37,342.32	10,011
2026-03-05	48,550.02	48,600.02	48,550.02	48,600.02	37,037.48	2,756
2026-03-04	48,550.02	48,550.02	48,500.02	48,550.02	36,999.38	4,680
2026-03-03	48,550.02	48,550.02	48,550.02	48,550.02	36,999.38	151
2026-03-02	50,900.02	50,900.02	46,800.02	46,800.02	35,665.73	299
2026-02-27	48,700.02	48,700.02	48,700.02	48,700.02	37,113.69	14,430
2026-02-25	48,700.02	48,700.02	48,700.02	48,700.02	37,113.69	144
2026-02-24	48,600.02	52,000.02	48,600.02	52,000.02	39,628.58	1,312
2026-02-23	48,600.02	48,600.02	48,600.02	48,600.02	37,037.48	1,339

← NewerPage 2 of 4 · 184 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.