Sao Vang Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 31,550.00 | 36,000.00 | 31,500.00 | 36,000.00 | 36,000.00 | 1,100 |
| 2026-10-15 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 200 |
| 2026-10-14 | 31,700.00 | 31,700.00 | 31,650.00 | 31,650.00 | 31,650.00 | 4,000 |
| 2026-10-09 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 400 |
| 2026-10-08 | 35,000.00 | 36,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 5,400 |
| 2026-10-06 | 36,000.00 | 36,250.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2,000 |
| 2026-10-01 | 35,000.00 | 36,250.00 | 35,000.00 | 36,250.00 | 36,250.00 | 2,200 |
| 2026-09-28 | 35,950.00 | 36,250.00 | 35,950.00 | 36,250.00 | 36,250.00 | 2,100 |
| 2026-09-25 | 35,500.00 | 35,950.00 | 35,500.00 | 35,950.00 | 35,950.00 | 200 |
| 2026-09-24 | 34,700.00 | 36,800.00 | 34,700.00 | 36,800.00 | 36,800.00 | 2,100 |
| 2026-09-17 | 35,500.00 | 36,800.00 | 35,500.00 | 36,800.00 | 36,800.00 | 4,100 |
| 2026-09-15 | 35,500.00 | 35,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | 2,800 |
| 2026-09-14 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,500 |
| 2026-09-11 | 38,900.00 | 39,500.00 | 36,250.00 | 36,250.00 | 36,250.00 | 9,800 |
| 2026-09-10 | 36,500.00 | 38,600.00 | 36,500.00 | 38,600.00 | 38,600.00 | 500 |
| 2026-09-08 | 36,500.00 | 38,750.00 | 35,500.00 | 38,750.00 | 38,750.00 | 6,900 |
| 2026-09-07 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 200 |
| 2026-09-04 | 35,600.00 | 39,000.00 | 35,600.00 | 39,000.00 | 39,000.00 | 2,400 |
| 2026-09-03 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 500 |
| 2026-08-28 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 2,000 |
| 2026-08-26 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 1,000 |
| 2026-08-21 | 36,600.00 | 39,100.00 | 36,600.00 | 39,100.00 | 39,100.00 | 200 |
| 2026-08-20 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 100 |
| 2026-08-19 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 200 |
| 2026-08-18 | 36,000.00 | 39,300.00 | 36,000.00 | 39,300.00 | 39,300.00 | 700 |
| 2026-08-13 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 800 |
| 2026-08-12 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 400 |
| 2026-08-10 | 37,500.00 | 37,550.00 | 35,000.00 | 37,550.00 | 37,550.00 | 400 |
| 2026-08-07 | 37,550.00 | 37,550.00 | 35,500.00 | 37,550.00 | 37,550.00 | 300 |
| 2026-08-06 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 300 |
| 2026-08-04 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1,400 |
| 2026-07-31 | 37,500.00 | 39,850.00 | 37,150.00 | 39,850.00 | 39,850.00 | 2,900 |
| 2026-07-29 | 37,500.00 | 39,900.00 | 37,500.00 | 39,900.00 | 39,900.00 | 200 |
| 2026-07-28 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 100 |
| 2026-07-24 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 200 |
| 2026-07-22 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 300 |
| 2026-07-21 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 300 |
| 2026-07-17 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 100 |
| 2026-07-14 | 39,700.00 | 39,800.00 | 39,700.00 | 39,700.00 | 39,700.00 | 1,000 |
| 2026-07-09 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 100 |
| 2026-07-08 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 18,500 |
| 2026-07-07 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 5,000 |
| 2026-07-06 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 800 |
| 2026-07-03 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 9,200 |
| 2026-07-02 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 15,200 |
| 2026-07-01 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 100 |
| 2026-06-29 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 40,900.00 | 300 |
| 2026-06-23 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 800 |
| 2026-06-18 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 600 |
| 2026-06-17 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 100 |
| 2026-06-16 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 1,000 |
| 2026-06-12 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 100 |
| 2026-06-11 | 42,750.00 | 42,750.00 | 42,700.00 | 42,700.00 | 42,700.00 | 300 |
| 2026-06-10 | 40,162.71 | 42,840.23 | 39,856.71 | 42,840.23 | 42,840.23 | 3,379 |
| 2026-06-09 | 45,135.24 | 45,135.24 | 42,840.23 | 42,840.23 | 42,840.23 | 5,459 |
| 2026-06-08 | 40,927.72 | 42,457.73 | 40,927.72 | 42,457.73 | 42,457.73 | 9,359 |
| 2026-06-05 | 40,927.72 | 40,927.72 | 40,927.72 | 40,927.72 | 40,927.72 | 2,079 |
| 2026-06-04 | 40,545.21 | 40,927.72 | 40,545.21 | 40,927.72 | 40,927.72 | 8,449 |
| 2026-06-03 | 40,927.72 | 40,927.72 | 40,927.72 | 40,927.72 | 40,927.72 | 1,299 |
| 2026-06-01 | 40,545.21 | 40,545.21 | 40,162.71 | 40,162.71 | 40,162.71 | 4,289 |
Page 1 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.