Sao Vang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	28,400.01	29,600.01	27,800.01	29,600.01	21,613.64	6,110
2024-03-05	28,200.01	28,400.01	28,000.01	28,400.01	20,737.42	1,690
2024-03-04	29,950.01	29,950.01	29,950.01	29,950.01	21,869.21	1,170
2024-03-01	29,500.01	29,950.01	29,400.01	29,950.01	21,869.21	7,150
2024-02-29	30,400.01	31,500.01	30,400.01	31,500.01	23,001.01	3,510
2024-02-28	32,250.01	32,600.01	31,500.01	32,600.01	23,804.22	88,270
2024-02-27	31,550.01	31,550.01	30,000.01	31,550.01	23,037.52	27,560
2024-02-26	28,500.01	29,500.01	28,500.01	29,500.01	21,540.63	6,240
2024-02-23	29,100.01	29,200.01	28,500.01	28,500.01	20,810.43	25,740
2024-02-22	28,500.01	29,100.01	28,500.01	29,100.01	21,248.55	12,870
2024-02-21	27,000.01	28,000.01	26,000.01	28,000.01	20,445.34	33,800
2024-02-20	28,900.01	28,900.01	26,200.01	26,200.01	19,131.00	520
2024-02-19	27,350.01	27,350.01	27,350.01	27,350.01	19,970.72	260
2024-02-16	27,350.01	27,350.01	27,350.01	27,350.01	19,970.72	1,170
2024-02-06	29,400.01	29,400.01	29,400.01	29,400.01	21,467.61	130
2024-02-05	27,000.01	28,900.01	27,000.01	28,900.01	21,102.51	260
2024-02-02	27,950.01	29,600.01	26,000.01	28,500.01	20,810.43	1,820
2024-01-31	27,950.01	27,950.01	27,950.01	27,950.01	20,408.83	3,900
2024-01-30	27,900.01	28,800.01	25,350.01	27,900.01	20,372.32	7,540
2024-01-26	26,500.01	27,000.01	26,500.01	27,000.01	19,715.15	2,860
2024-01-25	26,000.01	26,500.01	26,000.01	26,500.01	19,350.05	520
2024-01-24	26,000.01	26,000.01	26,000.01	26,000.01	18,984.96	650
2024-01-23	26,000.01	26,000.01	26,000.01	26,000.01	18,984.96	2,600
2024-01-22	25,600.01	25,600.01	25,600.01	25,600.01	18,692.88	130
2024-01-19	25,600.01	25,600.01	25,600.01	25,600.01	18,692.88	130
2024-01-17	25,500.01	25,500.01	25,500.01	25,500.01	18,619.86	910
2024-01-11	25,500.01	26,900.01	25,500.01	26,900.01	19,642.13	8,060
2024-01-10	25,400.01	25,400.01	25,400.01	25,400.01	18,546.84	1,300
2024-01-08	25,400.01	25,400.01	25,400.01	25,400.01	18,546.84	390
2024-01-03	26,500.01	26,550.01	26,300.01	26,300.01	19,204.02	1,820
2024-01-02	27,900.01	29,900.01	27,900.01	27,900.01	20,372.32	2,990
2023-12-29	27,900.01	30,000.01	27,900.01	30,000.01	21,905.72	12,480
2023-12-28	27,000.01	30,000.01	27,000.01	29,950.01	21,869.21	112,970
2023-12-27	27,000.01	29,000.01	27,000.01	29,000.01	21,175.53	10,790
2023-12-26	28,000.01	28,500.01	28,000.01	28,000.01	20,445.34	12,870
2023-12-25	27,000.01	28,000.01	27,000.01	28,000.01	20,445.34	17,420
2023-12-22	26,000.01	27,100.01	26,000.01	27,000.01	19,715.15	18,070
2023-12-21	25,500.01	25,500.01	25,500.01	25,500.01	18,619.86	6,240
2023-12-20	25,400.01	27,000.01	25,150.01	27,000.01	19,715.15	17,030
2023-12-19	25,800.01	27,000.01	25,800.01	27,000.01	19,715.15	10,790
2023-12-18	24,000.01	26,000.01	24,000.01	25,800.01	18,838.92	6,500
2023-12-14	25,600.01	25,600.01	25,600.01	25,600.01	18,692.88	130
2023-12-11	24,600.01	27,400.01	24,600.01	27,400.01	20,007.23	260
2023-12-07	25,800.01	25,900.01	25,800.01	25,900.01	18,911.94	4,290
2023-12-06	25,800.01	25,800.01	25,800.01	25,800.01	18,838.92	910
2023-12-04	28,950.01	30,000.01	27,100.01	27,500.01	20,080.24	82,290
2023-11-28	27,500.01	29,000.01	27,500.01	29,000.01	21,175.53	17,550
2023-11-27	27,500.01	27,500.01	27,500.01	27,500.01	20,080.24	260
2023-11-24	27,500.01	27,500.01	27,500.01	27,500.01	20,080.24	17,550
2023-11-23	27,500.01	28,300.01	27,500.01	27,500.01	20,080.24	1,690
2023-11-22	27,800.01	28,000.01	27,500.01	27,500.01	20,080.24	8,190
2023-11-21	27,000.01	27,450.01	27,000.01	27,450.01	20,043.73	1,950
2023-11-20	25,900.01	27,500.01	25,900.01	27,450.01	20,043.73	14,300
2023-11-17	26,000.01	26,000.01	26,000.01	26,000.01	18,984.96	1,170
2023-11-16	25,500.01	26,500.01	25,200.01	26,500.01	19,350.05	1,170
2023-11-14	26,000.01	26,950.01	26,000.01	26,950.01	19,678.64	10,010
2023-11-13	25,800.01	26,300.01	25,200.01	25,200.01	18,400.81	3,640
2023-11-10	27,600.01	27,600.01	25,800.01	25,800.01	18,838.92	780
2023-11-09	27,200.01	27,200.01	24,550.01	26,000.01	18,984.96	2,080
2023-11-08	27,200.01	28,950.01	25,600.01	25,700.01	18,765.90	8,970

← NewerPage 9 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.