Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	34,000.01	35,950.01	32,800.01	32,800.01	23,950.25	23,010
2024-06-20	33,700.01	34,000.01	33,700.01	34,000.01	24,826.48	11,440
2024-06-19	33,500.01	33,500.01	33,500.01	33,500.01	24,461.39	1,560
2024-06-18	32,800.01	33,000.01	32,800.01	33,000.01	24,096.29	8,580
2024-06-17	32,700.01	32,800.01	32,700.01	32,800.01	23,950.25	2,080
2024-06-14	32,600.01	32,600.01	32,600.01	32,600.01	23,804.22	130
2024-06-13	30,600.01	30,600.01	30,600.01	30,600.01	22,343.84	130
2024-06-10	30,600.01	30,600.01	30,400.01	30,400.01	22,197.80	1,430
2024-06-06	31,250.01	31,250.01	30,800.01	30,800.01	22,489.87	5,070
2024-06-05	31,400.01	31,400.01	31,200.01	31,250.01	22,818.46	3,250
2024-06-04	31,500.01	31,500.01	31,200.01	31,200.01	22,781.95	1,300
2024-06-03	31,500.01	31,500.01	31,500.01	31,500.01	23,001.01	650
2024-05-31	35,800.01	35,800.01	31,800.01	31,800.01	23,220.06	13,390
2024-05-30	34,000.01	34,000.01	34,000.01	34,000.01	24,826.48	260
2024-05-29	32,750.01	34,000.01	32,750.01	34,000.01	24,826.48	5,200
2024-05-28	31,700.01	31,800.01	31,700.01	31,800.01	23,220.06	3,250
2024-05-24	30,500.01	31,000.01	30,500.01	31,000.01	22,635.91	1,950
2024-05-23	30,000.01	30,000.01	30,000.01	30,000.01	21,905.72	3,510
2024-05-22	29,800.01	29,800.01	29,750.01	29,750.01	21,723.17	1,040
2024-05-21	30,200.01	30,200.01	30,000.01	30,000.01	21,905.72	1,560
2024-05-20	30,700.01	31,000.01	30,700.01	31,000.01	22,635.91	390
2024-05-17	31,200.01	31,200.01	31,000.01	31,000.01	22,635.91	1,690
2024-05-16	31,600.01	31,600.01	31,600.01	31,600.01	23,074.03	390
2024-05-14	30,350.01	33,950.01	30,350.01	33,950.01	24,789.97	1,430
2024-05-13	32,600.01	32,600.01	32,600.01	32,600.01	23,804.22	1,040
2024-05-10	31,950.01	33,000.01	29,550.01	33,000.01	24,096.29	10,400
2024-05-08	31,050.01	31,050.01	31,050.01	31,050.01	22,672.42	5,980
2024-05-07	27,500.01	29,050.01	27,500.01	29,050.01	21,212.04	9,750
2024-05-06	27,100.01	27,550.01	27,100.01	27,150.01	19,824.68	390
2024-05-03	27,050.01	27,050.01	27,050.01	27,050.01	19,751.66	1,300
2024-05-02	27,050.01	27,050.01	27,050.01	27,050.01	19,751.66	780
2024-04-26	28,000.01	28,000.01	27,450.01	27,450.01	20,043.73	1,560
2024-04-25	27,600.01	28,000.01	27,500.01	28,000.01	20,445.34	2,340
2024-04-24	27,800.01	29,000.01	27,800.01	29,000.01	21,175.53	1,170
2024-04-23	32,500.01	32,500.01	29,000.01	29,000.01	21,175.53	17,420
2024-04-22	30,500.01	30,550.01	30,500.01	30,550.01	22,307.33	910
2024-04-19	31,800.01	32,050.01	30,500.01	30,500.01	22,270.82	5,330
2024-04-17	30,000.01	30,000.01	30,000.01	30,000.01	21,905.72	1,300
2024-04-16	30,000.01	30,500.01	30,000.01	30,500.01	22,270.82	2,470
2024-04-15	30,000.01	30,000.01	30,000.01	30,000.01	21,905.72	4,290
2024-04-12	29,900.01	30,500.01	29,100.01	29,100.01	21,248.55	8,710
2024-04-08	29,000.01	29,000.01	29,000.01	29,000.01	21,175.53	260
2024-04-04	28,900.01	28,900.01	28,900.01	28,900.01	21,102.51	260
2024-04-02	28,900.01	28,900.01	28,900.01	28,900.01	21,102.51	260
2024-03-29	28,800.01	28,800.01	28,800.01	28,800.01	21,029.49	650
2024-03-28	30,500.01	32,000.01	28,600.01	28,600.01	20,883.45	4,420
2024-03-27	30,500.01	30,500.01	30,500.01	30,500.01	22,270.82	130
2024-03-26	30,300.01	32,300.01	30,300.01	30,500.01	22,270.82	2,080
2024-03-22	30,000.01	32,400.01	28,300.01	32,400.01	23,658.18	3,900
2024-03-21	30,500.01	30,500.01	30,400.01	30,400.01	22,197.80	1,040
2024-03-20	30,900.01	33,000.01	28,800.01	32,600.01	23,804.22	47,840
2024-03-19	30,200.01	30,900.01	30,200.01	30,900.01	22,562.89	390
2024-03-18	30,000.01	30,000.01	29,000.01	29,000.01	21,175.53	2,600
2024-03-15	29,000.01	29,850.01	29,000.01	29,850.01	21,796.19	12,610
2024-03-14	29,000.01	29,350.01	29,000.01	29,350.01	21,431.10	2,860
2024-03-13	28,950.01	29,000.01	28,950.01	29,000.01	21,175.53	1,300
2024-03-12	28,500.01	29,200.01	28,400.01	28,450.01	20,773.93	19,500
2024-03-11	29,450.01	29,450.01	27,800.01	27,900.01	20,372.32	7,280
2024-03-08	27,800.01	29,550.01	27,800.01	29,550.01	21,577.14	650
2024-03-07	29,050.01	29,350.01	29,050.01	29,350.01	21,431.10	2,470

← NewerPage 8 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.