Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50,000.02	51,000.02	50,000.02	51,000.02	38,866.50	1,076
2025-10-22	51,000.02	51,000.02	51,000.02	51,000.02	38,866.50	369
2025-10-21	51,000.02	52,400.02	51,000.02	52,000.02	39,628.58	19,919
2025-10-20	50,000.02	51,800.02	45,600.01	51,000.02	38,866.50	6,422
2025-10-17	48,600.02	49,000.02	46,300.02	49,000.02	37,342.32	16,396
2025-10-16	49,000.02	49,000.02	49,000.02	49,000.02	37,342.32	1,833
2025-10-14	46,800.02	49,800.02	46,800.02	49,000.02	37,342.32	2,730
2025-10-13	50,100.02	50,100.02	50,100.02	50,100.02	38,180.62	546
2025-10-10	52,000.02	52,000.02	50,000.02	50,100.02	38,180.62	2,215
2025-10-09	48,000.02	51,000.02	48,000.02	51,000.02	38,866.50	2,872
2025-10-08	50,400.02	50,500.02	50,000.02	50,000.02	38,104.41	2,001
2025-10-07	50,500.02	51,500.02	50,500.02	50,500.02	38,485.45	1,619
2025-10-06	50,500.02	54,000.02	50,500.02	50,500.02	38,485.45	38,997
2025-10-03	50,000.02	50,800.02	50,000.02	50,700.02	38,637.87	6,656
2025-10-02	50,000.02	50,000.02	46,600.02	50,000.02	38,104.41	3,630
2025-10-01	50,500.02	50,600.02	50,000.02	50,100.02	38,180.62	20,579
2025-09-30	53,500.02	56,000.02	50,800.02	53,000.02	40,390.67	20,812
2025-09-29	53,100.02	54,000.02	53,000.02	53,800.02	41,000.34	1,508
2025-09-26	53,900.02	54,800.02	50,000.02	53,100.02	40,466.88	11,861
2025-09-25	52,000.02	53,900.02	50,000.02	53,000.02	40,390.67	81,704
2025-09-24	53,700.02	53,800.02	50,600.02	52,000.02	39,628.58	46,220
2025-09-23	50,700.02	50,700.02	48,500.02	50,600.02	38,561.66	7,756
2025-09-22	44,000.01	47,500.02	44,000.01	47,500.02	36,199.19	233,258
2025-09-19	43,000.01	44,400.01	43,000.01	44,400.01	33,836.71	2,662
2025-09-18	42,300.01	42,300.01	40,950.01	41,500.01	31,626.66	38,025
2025-09-17	47,000.02	47,000.02	44,000.01	44,000.01	33,531.88	7,952
2025-09-16	47,600.02	47,600.02	47,000.02	47,000.02	35,818.14	3,455
2025-09-15	47,500.02	47,600.02	47,050.02	47,600.02	36,275.40	13,290
2025-09-12	45,050.01	45,100.01	39,500.01	44,550.01	33,951.03	25,641
2025-09-11	42,100.01	42,250.01	39,500.01	42,150.01	32,122.02	31,349
2025-09-10	37,500.01	40,050.01	37,500.01	39,500.01	30,102.48	9,393
2025-09-09	36,000.01	37,450.01	36,000.01	37,450.01	28,540.20	9,763
2025-09-08	36,000.01	37,450.01	35,000.01	35,000.01	26,673.09	1,053
2025-09-05	36,500.01	39,500.01	35,000.01	35,000.01	26,673.09	34,060
2025-09-04	36,550.01	38,300.01	36,550.01	37,500.01	28,578.31	1,300
2025-09-03	36,300.01	36,300.01	36,000.01	36,300.01	27,663.80	2,236
2025-08-29	33,000.01	34,200.01	33,000.01	34,200.01	26,063.42	5,620
2025-08-28	31,900.01	32,000.01	31,900.01	32,000.01	24,386.82	3,015
2025-08-27	31,000.01	31,550.01	31,000.01	31,550.01	24,043.88	10,820
2025-08-26	31,000.01	31,000.01	31,000.01	31,000.01	23,624.73	3,900
2025-08-25	30,000.01	30,000.01	30,000.01	30,000.01	22,862.64	131
2025-08-22	29,000.01	31,050.01	29,000.01	31,000.01	23,624.73	15,857
2025-08-21	29,100.01	29,400.01	29,000.01	29,400.01	22,405.39	4,680
2025-08-20	29,400.01	29,400.01	29,400.01	29,400.01	22,405.39	146
2025-08-18	28,000.01	28,000.01	28,000.01	28,000.01	21,338.47	1,690
2025-08-15	28,000.01	28,000.01	28,000.01	28,000.01	21,338.47	783
2025-08-08	30,000.01	30,000.01	28,000.01	29,950.01	22,824.54	1,053
2025-08-05	28,500.01	28,500.01	28,300.01	28,300.01	21,567.10	21,193
2025-08-04	29,000.01	29,000.01	29,000.01	29,000.01	22,100.56	1,304
2025-07-30	29,000.01	29,000.01	29,000.01	29,000.01	22,100.56	2,990
2025-07-29	27,500.01	28,200.01	27,500.01	28,200.01	21,490.89	16,678
2025-07-28	26,950.01	27,000.01	26,800.01	27,000.01	20,576.38	1,180
2025-07-24	27,000.01	27,000.01	27,000.01	27,000.01	20,576.38	130
2025-07-23	26,850.01	27,000.01	26,850.01	27,000.01	20,576.38	7,818
2025-07-22	25,200.01	26,550.01	25,000.01	26,550.01	20,233.44	1,983
2025-07-21	25,800.01	25,800.01	25,500.01	25,500.01	19,433.25	3,780
2025-07-18	26,550.01	26,550.01	25,850.01	25,850.01	19,699.98	343
2025-07-17	26,200.01	26,250.01	26,000.01	26,000.01	19,814.29	1,751
2025-07-16	26,300.01	26,300.01	26,300.01	26,300.01	20,042.92	849
2025-07-15	26,900.01	27,000.01	26,900.01	27,000.01	20,576.38	651

← NewerPage 4 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.