Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	26,350.01	26,350.01	26,250.01	26,300.01	20,042.92	2,886
2025-07-11	26,350.01	26,350.01	26,250.01	26,250.01	20,004.81	260
2025-07-10	26,150.01	26,150.01	26,150.01	26,150.01	19,928.61	130
2025-07-09	26,350.01	26,800.01	26,350.01	26,750.01	20,385.86	1,182
2025-07-08	26,900.01	27,100.01	26,000.01	26,000.01	19,814.29	4,076
2025-07-07	25,500.01	25,500.01	25,500.01	25,500.01	19,433.25	274
2025-07-04	25,500.01	25,500.01	25,400.01	25,400.01	19,357.04	1,560
2025-07-02	26,000.01	26,000.01	24,450.01	25,100.01	19,128.41	3,034
2025-06-30	26,100.01	26,300.01	26,000.01	26,000.01	19,814.29	3,250
2025-06-26	25,550.01	25,550.01	25,500.01	25,500.01	19,433.25	1,300
2025-06-25	25,500.01	25,500.01	25,500.01	25,500.01	19,433.25	133
2025-06-24	25,000.01	25,000.01	25,000.01	25,000.01	19,052.20	130
2025-06-23	25,200.01	25,200.01	24,100.01	24,100.01	18,366.32	1,339
2025-06-20	25,900.01	25,900.01	25,900.01	25,900.01	19,738.08	130
2025-06-18	25,000.01	25,000.01	25,000.01	25,000.01	19,052.20	1,820
2025-06-16	26,050.01	26,050.01	26,000.01	26,000.01	19,814.29	267
2025-06-13	26,000.01	26,050.01	26,000.01	26,050.01	19,852.40	390
2025-06-12	28,000.01	28,000.01	27,900.01	27,900.01	21,262.26	910
2025-06-09	27,900.01	27,900.01	27,900.01	27,900.01	21,262.26	910
2025-06-05	27,550.01	28,000.01	27,550.01	27,900.01	20,805.01	3,384
2025-06-04	27,550.01	27,550.01	27,550.01	27,550.01	20,544.01	1,084
2025-06-03	27,500.01	27,550.01	27,500.01	27,550.01	20,544.01	261
2025-06-02	27,500.01	27,850.01	27,500.01	27,500.01	20,506.73	11,573
2025-05-29	26,250.01	26,250.01	26,250.01	26,250.01	19,574.60	439
2025-05-28	26,200.01	26,200.01	26,200.01	26,200.01	19,537.32	131
2025-05-26	24,900.01	26,500.01	24,900.01	26,000.01	19,388.18	417
2025-05-23	24,700.01	24,900.01	24,700.01	24,900.01	18,567.91	664
2025-05-22	23,300.01	23,300.01	23,300.01	23,300.01	17,374.79	177
2025-05-21	25,000.01	25,000.01	25,000.01	25,000.01	18,642.48	391
2025-05-19	24,800.01	24,800.01	24,800.01	24,800.01	18,493.34	368
2025-05-15	26,600.01	26,600.01	26,600.01	26,600.01	19,835.60	130
2025-05-13	25,250.01	26,650.01	25,250.01	26,600.01	19,835.60	6,477
2025-05-08	25,500.01	25,500.01	24,950.01	24,950.01	18,605.19	823
2025-05-07	25,100.01	25,100.01	25,100.01	25,100.01	18,717.05	390
2025-05-06	25,100.01	25,100.01	25,100.01	25,100.01	18,717.05	404
2025-05-05	26,000.01	26,000.01	25,000.01	25,000.01	18,642.48	2,648
2025-04-29	25,800.01	25,800.01	25,800.01	25,800.01	19,239.04	2,990
2025-04-23	25,000.01	25,000.01	25,000.01	25,000.01	18,642.48	130
2025-04-21	25,500.01	25,500.01	25,500.01	25,500.01	19,015.33	130
2025-04-18	25,300.01	25,300.01	24,100.01	24,100.01	17,971.35	910
2025-04-16	24,000.01	24,000.01	24,000.01	24,000.01	17,896.78	260
2025-04-15	25,900.01	25,900.01	24,350.01	24,350.01	18,157.77	650
2025-04-14	24,800.01	25,950.01	24,500.01	25,950.01	19,350.89	2,210
2025-04-11	26,000.01	26,000.01	26,000.01	26,000.01	19,388.18	130
2025-04-10	26,300.01	27,900.01	26,300.01	27,900.01	20,805.01	5,720
2025-04-02	26,450.01	26,450.01	26,450.01	26,450.01	19,723.74	1,040
2025-04-01	25,200.01	26,450.01	25,200.01	26,450.01	19,723.74	520
2025-03-31	26,450.01	26,450.01	25,000.01	25,200.01	18,791.62	8,320
2025-03-28	26,400.01	26,500.01	26,400.01	26,450.01	19,723.74	2,210
2025-03-26	26,450.01	26,450.01	26,450.01	26,450.01	19,723.74	390
2025-03-20	26,000.01	26,450.01	26,000.01	26,450.01	19,723.74	1,560
2025-03-19	26,000.01	26,000.01	26,000.01	26,000.01	19,388.18	260
2025-03-18	27,500.01	27,500.01	26,000.01	26,000.01	19,388.18	4,680
2025-03-17	27,500.01	27,900.01	27,500.01	27,500.01	20,506.73	2,730
2025-03-14	26,500.01	27,250.01	26,500.01	27,250.01	20,320.30	33,800
2025-03-13	25,950.01	26,400.01	25,500.01	25,500.01	19,015.33	3,250
2025-03-11	26,200.01	26,200.01	25,900.01	25,900.01	19,313.61	1,170
2025-03-07	27,000.01	27,800.01	27,000.01	27,800.01	20,730.44	3,120
2025-03-06	27,000.01	27,000.01	26,000.01	26,000.01	19,388.18	6,240
2025-03-05	27,000.01	27,000.01	27,000.01	27,000.01	20,133.88	390

← NewerPage 5 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.