Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-13	48,600.02	48,700.02	48,600.02	48,600.02	37,037.48	14,175
2026-02-12	48,600.02	48,650.02	48,000.02	48,600.02	37,037.48	16,773
2026-02-11	48,100.02	48,600.02	47,850.02	48,600.02	37,037.48	5,855
2026-02-10	48,000.02	48,700.02	48,000.02	48,050.02	36,618.34	5,460
2026-02-09	48,000.02	48,000.02	47,950.02	48,000.02	36,580.23	2,340
2026-02-06	47,500.02	47,500.02	46,800.02	46,800.02	35,665.73	3,485
2026-02-05	47,000.02	48,000.02	47,000.02	47,500.02	36,199.19	1,560
2026-02-04	48,500.02	48,550.02	47,000.02	47,000.02	35,818.14	5,265
2026-01-30	46,500.02	48,600.02	45,200.01	48,600.02	37,037.48	2,739
2026-01-29	48,700.02	48,700.02	48,600.02	48,600.02	37,037.48	1,899
2026-01-26	49,200.02	49,200.02	49,200.02	49,200.02	37,494.74	130
2026-01-23	47,700.02	47,700.02	47,600.02	47,600.02	36,275.40	1,171
2026-01-21	48,200.02	48,200.02	47,100.02	48,000.02	36,580.23	3,771
2026-01-20	50,000.02	50,000.02	50,000.02	50,000.02	38,104.41	650
2026-01-16	51,000.02	51,000.02	50,000.02	50,100.02	38,180.62	4,165
2026-01-15	51,000.02	53,100.02	50,900.02	51,000.02	38,866.50	6,179
2026-01-14	50,000.02	50,000.02	49,600.02	49,700.02	37,875.78	1,300
2026-01-13	47,500.02	50,800.02	47,500.02	50,800.02	38,714.08	563
2026-01-09	51,000.02	52,800.02	50,900.02	50,900.02	38,790.29	11,097
2026-01-08	51,000.02	51,000.02	51,000.02	51,000.02	38,866.50	3,717
2026-01-07	51,000.02	51,000.02	51,000.02	51,000.02	38,866.50	133
2026-01-06	48,100.02	51,000.02	48,100.02	51,000.02	38,866.50	3,331
2025-12-31	50,000.02	51,700.02	50,000.02	51,700.02	39,399.96	4,161
2025-12-30	52,200.02	52,200.02	52,200.02	52,200.02	39,781.00	653
2025-12-29	49,500.02	52,300.02	46,000.02	52,300.02	39,857.21	11,723
2025-12-24	49,000.02	49,000.02	49,000.02	49,000.02	37,342.32	650
2025-12-23	49,000.02	49,000.02	49,000.02	49,000.02	37,342.32	390
2025-12-22	49,450.02	50,000.02	49,450.02	49,450.02	37,685.26	6,423
2025-12-19	49,000.02	49,450.02	49,000.02	49,450.02	37,685.26	20,800
2025-12-18	49,000.02	49,000.02	49,000.02	49,000.02	37,342.32	130
2025-12-15	49,000.02	49,000.02	49,000.02	49,000.02	37,342.32	130
2025-12-12	47,000.02	48,000.02	47,000.02	48,000.02	36,580.23	1,023
2025-12-11	48,000.02	48,000.02	48,000.02	48,000.02	36,580.23	650
2025-12-10	48,000.02	48,000.02	48,000.02	48,000.02	36,580.23	5,850
2025-12-09	49,000.02	49,000.02	48,000.02	48,000.02	36,580.23	922
2025-12-04	49,100.02	50,000.02	49,100.02	50,000.02	38,104.41	1,300
2025-12-03	49,800.02	49,800.02	49,150.02	49,150.02	37,456.63	5,854
2025-12-02	53,500.02	53,500.02	49,800.02	52,800.02	40,238.26	7,579
2025-11-27	53,500.02	53,500.02	53,500.02	53,500.02	40,771.72	3,900
2025-11-25	52,600.02	53,500.02	52,600.02	53,500.02	40,771.72	829
2025-11-21	52,600.02	52,600.02	52,600.02	52,600.02	40,085.84	420
2025-11-19	51,500.02	51,800.02	49,900.02	49,950.02	38,066.30	1,130
2025-11-18	52,600.02	52,600.02	50,000.02	51,800.02	39,476.17	1,648
2025-11-17	52,400.02	52,400.02	49,000.02	51,500.02	39,247.54	1,967
2025-11-14	49,500.02	52,600.02	49,500.02	52,400.02	39,933.42	818
2025-11-13	52,800.02	52,800.02	52,800.02	52,800.02	40,238.26	160
2025-11-12	50,700.02	50,700.02	50,700.02	50,700.02	38,637.87	131
2025-11-11	50,400.02	51,000.02	50,000.02	50,000.02	38,104.41	1,177
2025-11-10	50,800.02	50,800.02	50,000.02	50,000.02	38,104.41	520
2025-11-07	49,900.02	50,000.02	49,050.02	50,000.02	38,104.41	527
2025-11-06	48,800.02	49,050.02	48,500.02	49,050.02	37,380.42	1,082
2025-11-05	49,100.02	52,100.02	49,100.02	52,100.02	39,704.79	1,060
2025-11-04	48,000.02	52,800.02	48,000.02	52,700.02	40,162.05	24,695
2025-11-03	48,000.02	49,450.02	48,000.02	49,450.02	37,685.26	391
2025-10-31	49,500.02	50,000.02	49,500.02	50,000.02	38,104.41	996
2025-10-30	49,950.02	50,000.02	48,000.02	50,000.02	38,104.41	780
2025-10-29	47,500.02	50,000.02	47,500.02	50,000.02	38,104.41	627
2025-10-28	48,500.02	50,000.02	48,500.02	50,000.02	38,104.41	260
2025-10-27	50,000.02	50,000.02	50,000.02	50,000.02	38,104.41	657
2025-10-24	51,000.02	51,000.02	51,000.02	51,000.02	38,866.50	1,430

← NewerPage 3 of 17 · 992 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.