Vietnam Rubber Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	18,100.00	18,200.00	17,700.00	18,150.00	17,417.27	3,928,700
2023-06-09	18,050.00	18,250.00	17,600.00	18,050.00	17,321.31	3,482,100
2023-06-08	18,700.00	19,300.00	18,000.00	18,000.00	17,273.32	6,911,500
2023-06-07	18,900.00	18,900.00	18,450.00	18,550.00	17,801.12	3,304,900
2023-06-06	18,200.00	18,800.00	18,100.00	18,750.00	17,993.05	2,652,400
2023-06-05	18,800.00	18,900.00	18,200.00	18,350.00	17,609.19	5,242,100
2023-06-02	18,950.00	19,000.00	18,600.00	18,900.00	18,136.99	2,717,600
2023-06-01	18,350.00	18,900.00	18,100.00	18,800.00	18,041.03	4,252,900
2023-05-31	18,450.00	18,450.00	18,000.00	18,200.00	17,465.25	3,137,200
2023-05-30	18,300.00	18,500.00	17,850.00	18,400.00	17,657.18	4,575,000
2023-05-29	17,200.00	18,200.00	17,050.00	18,200.00	17,465.25	6,081,800
2023-05-26	17,000.00	17,400.00	16,850.00	17,200.00	16,505.62	5,412,200
2023-05-25	16,050.00	16,850.00	16,050.00	16,750.00	16,073.79	5,277,500
2023-05-24	16,500.00	16,500.00	16,100.00	16,100.00	15,450.03	2,388,500
2023-05-23	16,550.00	16,600.00	16,250.00	16,400.00	15,737.92	2,720,700
2023-05-22	16,300.00	16,650.00	16,250.00	16,500.00	15,833.88	2,542,100
2023-05-19	15,900.00	16,250.00	15,850.00	16,250.00	15,593.97	2,491,400
2023-05-18	15,900.00	16,100.00	15,800.00	15,850.00	15,210.12	2,303,300
2023-05-17	16,150.00	16,200.00	15,850.00	15,850.00	15,210.12	2,514,700
2023-05-16	16,200.00	16,300.00	15,750.00	16,000.00	15,354.07	4,175,000
2023-05-15	17,000.00	17,000.00	16,150.00	16,150.00	15,498.01	4,435,500
2023-05-12	16,650.00	17,300.00	16,550.00	16,800.00	16,121.77	4,278,000
2023-05-11	16,900.00	16,950.00	16,650.00	16,700.00	16,025.81	3,535,600
2023-05-10	16,250.00	16,850.00	16,250.00	16,850.00	16,169.75	7,679,900
2023-05-09	16,300.00	16,500.00	16,150.00	16,150.00	15,498.01	3,003,201
2023-05-08	15,550.00	16,250.00	15,550.00	16,200.00	15,545.99	4,532,500
2023-05-05	15,700.00	15,750.00	15,450.00	15,500.00	14,874.25	1,470,500
2023-05-04	15,400.00	15,800.00	15,400.00	15,700.00	15,066.18	2,126,600
2023-04-28	15,550.00	15,700.00	15,500.00	15,550.00	14,922.23	1,442,200
2023-04-27	15,450.00	15,800.00	15,350.00	15,450.00	14,826.27	2,552,300
2023-04-26	15,100.00	15,350.00	15,000.00	15,350.00	14,730.31	1,124,700
2023-04-25	15,350.00	15,500.00	15,050.00	15,100.00	14,490.40	1,300,200
2023-04-24	15,150.00	15,300.00	14,950.00	15,300.00	14,682.33	758,100
2023-04-21	15,100.00	15,350.00	15,100.00	15,100.00	14,490.40	1,201,700
2023-04-20	14,850.00	15,300.00	14,850.00	15,150.00	14,538.38	1,198,600
2023-04-19	15,600.00	15,650.00	15,000.00	15,050.00	14,442.42	1,690,300
2023-04-18	15,500.00	15,600.00	15,300.00	15,500.00	14,874.25	1,661,200
2023-04-17	15,300.00	15,500.00	15,200.00	15,400.00	14,778.29	1,375,900
2023-04-14	16,000.00	16,050.00	15,300.00	15,300.00	14,682.33	4,567,700
2023-04-13	16,400.00	16,450.00	15,950.00	15,950.00	15,306.08	2,229,000
2023-04-12	16,550.00	16,800.00	16,300.00	16,350.00	15,689.94	4,955,300
2023-04-11	15,900.00	16,250.00	15,700.00	16,250.00	15,593.97	2,590,500
2023-04-10	16,100.00	16,300.00	15,900.00	15,900.00	15,258.10	3,130,300
2023-04-07	15,700.00	15,900.00	15,500.00	15,900.00	15,258.10	2,323,600
2023-04-06	16,300.00	16,400.00	15,600.00	15,600.00	14,970.21	4,941,500
2023-04-05	15,900.00	16,350.00	15,800.00	16,200.00	15,545.99	3,493,000
2023-04-04	15,900.00	15,950.00	15,700.00	15,950.00	15,306.08	2,975,400
2023-04-03	15,750.00	15,950.00	15,600.00	15,950.00	15,306.08	3,791,500
2023-03-31	14,700.00	15,500.00	14,650.00	15,500.00	14,874.25	5,444,100
2023-03-30	15,000.00	15,000.00	14,700.00	14,700.00	14,106.55	1,526,800
2023-03-29	14,800.00	14,850.00	14,600.00	14,750.00	14,154.53	1,237,400
2023-03-28	15,050.00	15,150.00	14,800.00	14,800.00	14,202.51	2,684,300
2023-03-27	14,900.00	15,000.00	14,800.00	14,900.00	14,298.47	1,528,600
2023-03-24	14,650.00	15,050.00	14,600.00	14,800.00	14,202.51	2,474,700
2023-03-23	14,300.00	14,550.00	14,300.00	14,500.00	13,914.62	835,200
2023-03-22	14,550.00	14,650.00	14,450.00	14,500.00	13,914.62	1,128,400
2023-03-21	14,400.00	14,550.00	14,100.00	14,450.00	13,866.64	1,118,000
2023-03-20	14,800.00	14,900.00	14,250.00	14,350.00	13,770.68	1,912,100
2023-03-17	15,000.00	15,100.00	14,800.00	14,900.00	14,298.47	1,285,900
2023-03-16	15,000.00	15,100.00	14,650.00	14,850.00	14,250.49	1,713,400

← NewerPage 15 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	400.0000 VND
2024-11-14	300.0000 VND
2023-11-16	350.0000 VND
2022-10-12	410.0000 VND
2021-10-13	600.0000 VND
2020-09-22	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.