Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	27,000.01	27,000.01	27,000.01	27,000.01	20,133.88	1,560
2025-02-28	26,400.01	27,000.01	26,400.01	27,000.01	20,133.88	3,380
2025-02-27	25,850.01	26,400.01	25,850.01	26,400.01	19,686.46	3,120
2025-02-25	25,600.01	25,800.01	25,600.01	25,800.01	19,239.04	1,690
2025-02-21	25,550.01	25,600.01	25,550.01	25,600.01	19,089.90	910
2025-02-20	25,500.01	25,500.01	25,500.01	25,500.01	19,015.33	1,690
2025-02-19	25,550.01	25,550.01	25,350.01	25,500.01	19,015.33	6,890
2025-02-18	25,700.01	25,700.01	25,600.01	25,650.01	19,127.18	1,560
2025-02-17	25,200.01	25,750.01	25,200.01	25,750.01	19,201.75	1,430
2025-02-14	24,900.01	25,800.01	24,800.01	25,800.01	19,239.04	4,160
2025-02-13	24,400.01	24,400.01	24,400.01	24,400.01	18,195.06	780
2025-02-12	23,800.01	23,800.01	23,800.01	23,800.01	17,747.64	260
2025-02-11	23,800.01	23,800.01	23,800.01	23,800.01	17,747.64	650
2025-02-10	24,000.01	24,000.01	24,000.01	24,000.01	17,896.78	260
2025-02-07	24,050.01	24,050.01	24,000.01	24,000.01	17,896.78	260
2025-02-05	25,300.01	25,300.01	25,300.01	25,300.01	18,866.19	130
2025-02-03	25,100.01	25,100.01	25,100.01	25,100.01	18,717.05	4,030
2025-01-24	25,500.01	25,500.01	25,000.01	25,200.01	18,791.62	1,820
2025-01-23	25,000.01	25,000.01	25,000.01	25,000.01	18,642.48	260
2025-01-20	25,400.01	25,400.01	25,000.01	25,000.01	18,642.48	780
2025-01-17	24,300.01	25,850.01	24,300.01	25,850.01	19,276.32	520
2025-01-16	24,200.01	24,300.01	24,200.01	24,300.01	18,120.49	1,170
2025-01-10	24,200.01	26,000.01	23,800.01	26,000.01	19,388.18	6,370
2025-01-06	25,500.01	25,500.01	25,500.01	25,500.01	19,015.33	130
2025-01-03	24,500.01	24,500.01	24,500.01	24,500.01	18,269.63	260
2025-01-02	25,900.01	25,900.01	25,850.01	25,850.01	19,276.32	390
2024-12-30	24,700.01	24,700.01	24,500.01	24,500.01	18,269.63	1,690
2024-12-27	26,000.01	26,000.01	25,000.01	25,150.01	18,754.33	1,040
2024-12-26	26,900.01	26,900.01	26,000.01	26,000.01	19,388.18	2,080
2024-12-25	25,500.01	25,500.01	25,500.01	25,500.01	19,015.33	9,360
2024-12-24	25,500.01	25,500.01	24,150.01	25,500.01	19,015.33	1,430
2024-12-23	25,500.01	25,500.01	25,500.01	25,500.01	19,015.33	1,040
2024-12-20	25,500.01	25,500.01	25,500.01	25,500.01	19,015.33	130
2024-12-18	24,600.01	25,500.01	24,600.01	25,500.01	19,015.33	2,600
2024-12-17	23,300.01	26,400.01	23,250.01	26,400.01	19,686.46	650
2024-12-16	24,850.01	24,850.01	24,850.01	24,850.01	18,530.62	130
2024-12-13	24,100.01	24,100.01	24,000.01	24,100.01	17,971.35	1,430
2024-12-12	24,100.01	24,100.01	24,100.01	24,100.01	17,971.35	650
2024-12-10	25,350.01	25,350.01	24,100.01	24,100.01	17,971.35	520
2024-12-06	24,600.01	25,350.01	24,600.01	25,350.01	18,903.47	520
2024-12-05	25,400.01	25,400.01	25,400.01	25,400.01	18,940.76	130
2024-12-04	25,400.01	25,400.01	25,400.01	25,400.01	18,940.76	130
2024-12-03	25,000.01	25,000.01	24,650.01	24,650.01	18,381.48	260
2024-11-29	24,800.01	25,800.01	24,800.01	25,700.01	19,164.47	650
2024-11-28	24,400.01	25,900.01	24,400.01	25,900.01	19,313.61	260
2024-11-27	25,550.01	25,550.01	25,550.01	25,550.01	19,052.61	130
2024-11-22	25,550.01	25,550.01	24,000.01	24,000.01	17,896.78	780
2024-11-21	24,000.01	24,000.01	24,000.01	24,000.01	17,896.78	520
2024-11-20	24,800.01	24,800.01	23,200.01	24,800.01	18,493.34	1,950
2024-11-19	25,000.01	25,800.01	24,800.01	24,800.01	18,493.34	3,510
2024-11-18	26,350.01	26,350.01	26,350.01	26,350.01	19,649.17	260
2024-11-15	25,350.01	27,250.01	25,350.01	27,250.01	20,320.30	13,000
2024-11-14	27,400.01	27,400.01	27,250.01	27,250.01	20,320.30	780
2024-11-13	28,800.01	29,300.01	28,800.01	29,250.01	21,811.70	2,470
2024-11-12	25,000.01	27,450.01	25,000.01	27,450.01	20,469.44	16,120
2024-11-08	25,700.01	25,700.01	25,700.01	25,700.01	19,164.47	130
2024-11-05	25,700.01	25,700.01	25,650.01	25,700.01	19,164.47	1,430
2024-10-29	25,800.01	25,800.01	25,800.01	25,800.01	19,239.04	780
2024-10-28	24,100.01	25,800.01	24,100.01	25,800.01	19,239.04	390
2024-10-25	25,100.01	25,100.01	25,100.01	25,100.01	18,717.05	260

← NewerPage 6 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.