Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	26,650.01	26,650.01	24,800.01	25,100.01	18,717.05	7,280
2024-10-23	26,650.01	26,650.01	26,650.01	26,650.01	19,872.88	3,640
2024-10-22	28,650.01	28,650.01	28,650.01	28,650.01	21,364.28	130
2024-10-21	27,100.01	27,100.01	27,100.01	27,100.01	20,208.45	520
2024-10-18	28,000.01	28,000.01	27,200.01	27,200.01	20,283.02	6,500
2024-10-17	29,200.01	29,200.01	29,200.01	29,200.01	21,774.42	780
2024-10-16	29,000.01	29,500.01	29,000.01	29,500.01	21,998.13	6,500
2024-10-11	29,500.01	29,500.01	29,500.01	29,500.01	21,998.13	130
2024-10-09	27,700.01	27,700.01	27,700.01	27,700.01	20,655.87	130
2024-10-08	27,700.01	27,700.01	27,700.01	27,700.01	20,655.87	130
2024-10-07	28,700.01	28,700.01	28,000.01	28,000.01	20,879.58	520
2024-10-04	29,900.01	29,900.01	29,900.01	29,900.01	22,296.41	130
2024-10-03	28,000.01	28,800.01	28,000.01	28,000.01	20,879.58	3,640
2024-10-02	28,000.01	28,000.01	28,000.01	28,000.01	20,879.58	260
2024-10-01	28,000.01	28,000.01	28,000.01	28,000.01	20,879.58	260
2024-09-27	27,700.01	27,700.01	27,700.01	27,700.01	20,655.87	1,300
2024-09-26	28,500.01	28,500.01	27,700.01	27,700.01	20,655.87	650
2024-09-25	29,050.01	29,050.01	29,050.01	29,050.01	21,662.56	260
2024-09-24	29,000.01	29,000.01	29,000.01	29,000.01	21,625.28	1,430
2024-09-20	29,000.01	29,000.01	29,000.01	29,000.01	21,625.28	780
2024-09-17	29,050.01	29,050.01	29,000.01	29,000.01	21,625.28	1,040
2024-09-16	28,850.01	28,850.01	28,850.01	28,850.01	21,066.00	650
2024-09-06	29,100.01	31,000.01	28,500.01	31,000.01	22,635.91	3,770
2024-09-05	29,100.01	29,100.01	29,100.01	29,100.01	21,248.55	130
2024-09-04	30,700.01	30,700.01	30,700.01	30,700.01	22,416.85	650
2024-08-30	29,000.01	30,800.01	27,850.01	30,800.01	22,489.87	1,300
2024-08-29	29,900.01	29,900.01	29,900.01	29,900.01	21,832.70	130
2024-08-27	29,950.01	29,950.01	29,850.01	29,900.01	21,832.70	1,040
2024-08-26	30,000.01	30,000.01	29,750.01	29,950.01	21,869.21	2,080
2024-08-23	30,000.01	30,000.01	29,600.01	29,600.01	21,613.64	1,300
2024-08-22	30,000.01	30,000.01	30,000.01	30,000.01	21,905.72	390
2024-08-21	31,400.01	31,400.01	31,000.01	31,000.01	22,635.91	1,430
2024-08-19	31,500.01	31,500.01	31,500.01	31,500.01	23,001.01	130
2024-08-16	29,700.01	29,900.01	29,500.01	29,500.01	21,540.63	5,200
2024-08-15	31,300.01	31,650.01	31,300.01	31,650.01	23,110.54	4,030
2024-08-14	29,600.01	29,600.01	29,600.01	29,600.01	21,613.64	910
2024-08-13	29,300.01	29,300.01	29,300.01	29,300.01	21,394.59	260
2024-08-12	30,700.01	30,700.01	30,700.01	30,700.01	22,416.85	390
2024-08-08	31,900.01	31,900.01	31,700.01	31,700.01	23,147.05	2,600
2024-08-07	34,500.01	35,950.01	34,000.01	34,000.01	24,826.48	12,870
2024-08-06	34,000.01	34,000.01	34,000.01	34,000.01	24,826.48	130
2024-08-05	31,500.01	32,900.01	30,000.01	32,500.01	23,731.20	5,200
2024-08-02	32,200.01	32,200.01	31,000.01	31,000.01	22,635.91	18,590
2024-08-01	33,900.01	33,900.01	33,000.01	33,300.01	24,315.35	3,770
2024-07-31	33,200.01	33,900.01	33,200.01	33,900.01	24,753.46	1,300
2024-07-30	35,600.01	35,600.01	33,500.01	33,500.01	24,461.39	2,080
2024-07-29	33,500.01	34,850.01	33,500.01	33,500.01	24,461.39	8,580
2024-07-26	33,200.01	35,450.01	33,150.01	33,150.01	24,205.82	8,320
2024-07-25	35,450.01	35,450.01	35,450.01	35,450.01	25,885.26	2,860
2024-07-24	38,100.01	38,100.01	38,100.01	38,100.01	27,820.27	130
2024-07-23	41,000.01	41,000.01	40,950.01	40,950.01	29,901.31	520
2024-07-22	38,700.01	38,700.01	38,700.01	38,700.01	28,258.38	52,650
2024-07-19	36,200.01	36,200.01	36,200.01	36,200.01	26,432.90	130
2024-07-17	36,900.01	38,900.01	36,900.01	38,900.01	28,404.42	18,980
2024-07-16	35,900.01	36,900.01	35,900.01	36,900.01	26,944.04	5,200
2024-07-15	34,000.01	34,500.01	34,000.01	34,500.01	25,191.58	1,560
2024-07-12	34,000.01	34,000.01	34,000.01	34,000.01	24,826.48	130
2024-07-11	34,000.01	34,000.01	34,000.01	34,000.01	24,826.48	1,170
2024-07-10	32,000.01	34,000.01	32,000.01	34,000.01	24,826.48	12,870
2024-06-25	31,800.01	31,800.01	31,800.01	31,800.01	23,220.06	130

← NewerPage 7 of 17 · 988 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.