Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam
· Delayed Price · Currency is VND 37,750
-2,800 (-6.91%)
At close: Mar 6, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39,650.00 | 41,100.00 | 37,750.00 | 37,750.00 | 37,750.00 | -6.91% | 8,592,966 |
| Mar 5, 2026 | 42,600.00 | 42,900.00 | 40,550.00 | 40,550.00 | 40,550.00 | -7.00% | 7,902,968 |
| Mar 4, 2026 | 46,000.00 | 46,500.00 | 42,800.00 | 43,600.00 | 43,600.00 | -4.70% | 8,602,324 |
| Mar 3, 2026 | 44,400.00 | 45,750.00 | 41,200.00 | 45,750.00 | 45,750.00 | 6.89% | 11,813,270 |
| Mar 2, 2026 | 38,800.00 | 42,800.00 | 37,500.00 | 42,800.00 | 42,800.00 | 7.00% | 16,585,210 |
| Feb 27, 2026 | 40,800.00 | 42,300.00 | 39,800.00 | 40,000.00 | 40,000.00 | -1.96% | 6,365,284 |
| Feb 26, 2026 | 42,600.00 | 42,900.00 | 40,050.00 | 40,800.00 | 40,800.00 | -3.32% | 6,632,706 |
| Feb 25, 2026 | 39,800.00 | 42,200.00 | 39,500.00 | 42,200.00 | 42,200.00 | 6.97% | 11,988,270 |
| Feb 24, 2026 | 39,550.00 | 40,300.00 | 39,050.00 | 39,450.00 | 39,450.00 | 1.41% | 8,259,366 |
| Feb 23, 2026 | 37,500.00 | 38,900.00 | 37,000.00 | 38,900.00 | 38,900.00 | 6.87% | 2,842,826 |
| Feb 13, 2026 | 35,500.00 | 36,400.00 | 35,100.00 | 36,400.00 | 36,400.00 | 2.97% | 3,177,515 |
| Feb 12, 2026 | 36,000.00 | 36,200.00 | 35,300.00 | 35,350.00 | 35,350.00 | 0.14% | 2,437,389 |
| Feb 11, 2026 | 35,950.00 | 36,800.00 | 35,200.00 | 35,300.00 | 35,300.00 | -1.81% | 5,451,754 |
| Feb 10, 2026 | 38,000.00 | 38,900.00 | 35,950.00 | 35,950.00 | 35,950.00 | -6.99% | 10,831,675 |
| Feb 9, 2026 | 39,500.00 | 39,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | -0.90% | 2,805,878 |
| Feb 6, 2026 | 39,000.00 | 40,850.00 | 38,850.00 | 39,000.00 | 39,000.00 | -2.50% | 5,845,588 |
| Feb 5, 2026 | 41,700.00 | 41,700.00 | 40,000.00 | 40,000.00 | 40,000.00 | -4.08% | 6,216,528 |
| Feb 4, 2026 | 42,600.00 | 43,000.00 | 40,500.00 | 41,700.00 | 41,700.00 | -2.57% | 6,351,427 |
| Feb 3, 2026 | 42,000.00 | 43,800.00 | 41,000.00 | 42,800.00 | 42,800.00 | 2.39% | 9,286,251 |
| Feb 2, 2026 | 40,000.00 | 41,800.00 | 39,650.00 | 41,800.00 | 41,800.00 | 4.89% | 8,071,455 |
| Jan 30, 2026 | 40,850.00 | 41,800.00 | 39,650.00 | 39,850.00 | 39,850.00 | -2.45% | 6,324,644 |
| Jan 29, 2026 | 38,200.00 | 40,850.00 | 37,900.00 | 40,850.00 | 40,850.00 | 6.94% | 9,463,950 |
| Jan 28, 2026 | 41,150.00 | 42,400.00 | 38,200.00 | 38,200.00 | 38,200.00 | -4.14% | 13,830,105 |
| Jan 27, 2026 | 38,700.00 | 40,600.00 | 38,400.00 | 39,850.00 | 39,850.00 | 3.10% | 8,237,846 |
| Jan 26, 2026 | 36,650.00 | 39,350.00 | 36,650.00 | 38,650.00 | 38,650.00 | 4.74% | 8,688,488 |
| Jan 23, 2026 | 38,550.00 | 38,850.00 | 36,600.00 | 36,900.00 | 36,900.00 | -5.38% | 6,555,826 |
| Jan 22, 2026 | 39,050.00 | 40,800.00 | 38,500.00 | 39,000.00 | 39,000.00 | 1.30% | 7,090,202 |
| Jan 21, 2026 | 38,000.00 | 39,500.00 | 36,500.00 | 38,500.00 | 38,500.00 | -1.28% | 8,366,541 |
| Jan 20, 2026 | 39,200.00 | 40,650.00 | 37,600.00 | 39,000.00 | 39,000.00 | 2.63% | 10,181,980 |
| Jan 19, 2026 | 36,000.00 | 38,400.00 | 35,950.00 | 38,000.00 | 38,000.00 | 5.85% | 9,364,455 |
| Jan 16, 2026 | 37,400.00 | 38,500.00 | 35,550.00 | 35,900.00 | 35,900.00 | -3.88% | 8,607,856 |
| Jan 15, 2026 | 36,350.00 | 38,850.00 | 35,800.00 | 37,350.00 | 37,350.00 | 2.75% | 10,886,890 |
| Jan 14, 2026 | 34,300.00 | 36,350.00 | 33,700.00 | 36,350.00 | 36,350.00 | 6.91% | 14,106,330 |
| Jan 13, 2026 | 32,100.00 | 34,450.00 | 31,550.00 | 34,000.00 | 34,000.00 | 5.59% | 14,401,594 |
| Jan 12, 2026 | 32,300.00 | 32,950.00 | 31,000.00 | 32,200.00 | 32,200.00 | 1.90% | 8,956,142 |
| Jan 9, 2026 | 30,400.00 | 32,000.00 | 30,300.00 | 31,600.00 | 31,600.00 | 5.16% | 9,401,701 |
| Jan 8, 2026 | 30,900.00 | 30,900.00 | 29,600.00 | 30,050.00 | 30,050.00 | 2.04% | 10,241,828 |
| Jan 7, 2026 | 28,550.00 | 29,450.00 | 28,500.00 | 29,450.00 | 29,450.00 | 6.90% | 13,692,910 |
| Jan 6, 2026 | 25,850.00 | 27,550.00 | 25,850.00 | 27,550.00 | 27,550.00 | 6.99% | 4,066,143 |
| Jan 5, 2026 | 26,200.00 | 26,450.00 | 25,500.00 | 25,750.00 | 25,750.00 | -1.72% | 1,409,995 |
| Dec 31, 2025 | 26,600.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.50% | 1,022,649 |
| Dec 30, 2025 | 26,200.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,600.00 | 2.31% | 2,113,059 |
| Dec 29, 2025 | 25,600.00 | 26,200.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.96% | 1,107,239 |
| Dec 26, 2025 | 25,550.00 | 25,950.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.58% | 1,427,934 |
| Dec 25, 2025 | 26,000.00 | 26,250.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.35% | 1,029,990 |
| Dec 24, 2025 | 26,400.00 | 26,600.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.95% | 1,436,964 |
| Dec 23, 2025 | 26,650.00 | 26,850.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.32% | 1,073,351 |
| Dec 22, 2025 | 26,450.00 | 26,800.00 | 26,450.00 | 26,600.00 | 26,600.00 | 0.57% | 1,128,129 |
| Dec 19, 2025 | 26,500.00 | 26,750.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.38% | 855,663 |
| Dec 18, 2025 | 26,300.00 | 26,650.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.95% | 1,116,490 |
| Dec 17, 2025 | 26,500.00 | 26,650.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.75% | 1,759,333 |
| Dec 16, 2025 | 25,800.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 3.52% | 1,905,909 |
| Dec 15, 2025 | 25,300.00 | 26,000.00 | 25,250.00 | 25,600.00 | 25,600.00 | 1.19% | 1,873,961 |
| Dec 12, 2025 | 26,700.00 | 26,800.00 | 25,100.00 | 25,300.00 | 25,300.00 | -5.07% | 2,900,336 |
| Dec 11, 2025 | 26,800.00 | 27,000.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.37% | 1,029,533 |
| Dec 10, 2025 | 26,800.00 | 27,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.56% | 1,099,438 |
| Dec 9, 2025 | 26,900.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.19% | 2,670,379 |
| Dec 8, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 26,950.00 | 26,950.00 | -1.64% | 3,508,301 |
| Dec 5, 2025 | 28,000.00 | 28,000.00 | 27,200.00 | 27,400.00 | 27,400.00 | -1.62% | 3,580,156 |
| Dec 4, 2025 | 27,700.00 | 28,300.00 | 27,700.00 | 27,850.00 | 27,850.00 | 0.54% | 2,236,006 |
| Dec 3, 2025 | 27,750.00 | 27,900.00 | 27,450.00 | 27,700.00 | 27,700.00 | -0.18% | 2,067,458 |
| Dec 2, 2025 | 26,400.00 | 27,800.00 | 26,400.00 | 27,750.00 | 27,750.00 | 3.93% | 2,668,010 |
| Dec 1, 2025 | 27,350.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.20% | 1,891,220 |
| Nov 28, 2025 | 27,900.00 | 27,900.00 | 27,250.00 | 27,300.00 | 27,300.00 | -2.15% | 2,072,630 |
| Nov 27, 2025 | 27,550.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.45% | 1,798,071 |
| Nov 26, 2025 | 27,150.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.48% | 1,192,951 |
| Nov 25, 2025 | 27,600.00 | 28,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | -2.17% | 2,658,817 |
| Nov 24, 2025 | 28,000.00 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.36% | 885,479 |
| Nov 21, 2025 | 27,650.00 | 27,950.00 | 27,450.00 | 27,800.00 | 27,800.00 | -0.71% | 1,916,549 |
| Nov 20, 2025 | 28,100.00 | 28,450.00 | 27,550.00 | 28,000.00 | 28,000.00 | - | 1,873,357 |
| Nov 19, 2025 | 28,350.00 | 28,700.00 | 27,650.00 | 28,000.00 | 28,000.00 | -0.88% | 2,918,112 |
| Nov 18, 2025 | 29,100.00 | 29,150.00 | 28,250.00 | 28,250.00 | 28,250.00 | -2.92% | 4,241,456 |
| Nov 17, 2025 | 28,800.00 | 29,250.00 | 28,500.00 | 29,100.00 | 29,100.00 | 2.46% | 4,637,848 |
| Nov 14, 2025 | 28,500.00 | 28,950.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.35% | 2,270,392 |
| Nov 13, 2025 | 28,200.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.18% | 3,908,389 |
| Nov 12, 2025 | 28,100.00 | 28,500.00 | 27,950.00 | 28,450.00 | 28,050.00 | 1.97% | 1,675,172 |
| Nov 11, 2025 | 28,200.00 | 28,300.00 | 27,700.00 | 27,900.00 | 27,507.73 | -0.18% | 1,512,230 |
| Nov 10, 2025 | 28,100.00 | 28,700.00 | 27,750.00 | 27,950.00 | 27,557.03 | 0.54% | 2,281,977 |
| Nov 7, 2025 | 28,650.00 | 29,050.00 | 27,800.00 | 27,800.00 | 27,409.14 | -3.14% | 3,198,100 |
| Nov 6, 2025 | 29,650.00 | 29,900.00 | 28,700.00 | 28,700.00 | 28,296.49 | -1.20% | 3,787,283 |
| Nov 5, 2025 | 28,450.00 | 29,500.00 | 28,450.00 | 29,050.00 | 28,641.56 | 1.04% | 4,807,552 |
| Nov 4, 2025 | 28,500.00 | 28,950.00 | 27,350.00 | 28,750.00 | 28,345.78 | 1.41% | 3,731,606 |
| Nov 3, 2025 | 29,100.00 | 29,450.00 | 28,350.00 | 28,350.00 | 27,951.41 | -2.41% | 5,173,385 |
| Oct 31, 2025 | 28,350.00 | 29,500.00 | 28,150.00 | 29,050.00 | 28,641.56 | 2.47% | 6,999,592 |
| Oct 30, 2025 | 28,300.00 | 28,550.00 | 27,600.00 | 28,350.00 | 27,951.41 | 0.89% | 3,351,034 |
| Oct 29, 2025 | 27,750.00 | 28,600.00 | 27,450.00 | 28,100.00 | 27,704.92 | 2.00% | 3,916,058 |
| Oct 28, 2025 | 27,500.00 | 27,600.00 | 26,750.00 | 27,550.00 | 27,162.65 | 0.55% | 1,415,432 |
| Oct 27, 2025 | 27,100.00 | 28,150.00 | 27,100.00 | 27,400.00 | 27,014.76 | 3.20% | 3,943,370 |
| Oct 24, 2025 | 26,200.00 | 27,000.00 | 26,000.00 | 26,550.00 | 26,176.71 | 1.72% | 1,638,175 |
| Oct 23, 2025 | 26,700.00 | 26,750.00 | 26,100.00 | 26,100.00 | 25,733.04 | -1.51% | 873,690 |
| Oct 22, 2025 | 25,700.00 | 26,500.00 | 25,550.00 | 26,500.00 | 26,127.42 | 4.33% | 2,129,615 |
| Oct 21, 2025 | 25,000.00 | 25,900.00 | 24,500.00 | 25,400.00 | 25,042.88 | 0.59% | 3,058,754 |
| Oct 20, 2025 | 27,000.00 | 27,300.00 | 25,250.00 | 25,250.00 | 24,894.99 | -6.83% | 3,353,509 |
| Oct 17, 2025 | 27,400.00 | 27,650.00 | 27,100.00 | 27,100.00 | 26,718.98 | -0.37% | 2,040,568 |
| Oct 16, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,200.00 | 26,817.57 | -0.91% | 3,630,153 |
| Oct 15, 2025 | 27,850.00 | 28,050.00 | 27,250.00 | 27,450.00 | 27,064.06 | -1.44% | 2,562,074 |
| Oct 14, 2025 | 28,750.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,458.44 | -2.28% | 2,469,085 |
| Oct 13, 2025 | 27,900.00 | 28,950.00 | 27,850.00 | 28,500.00 | 28,099.30 | 1.60% | 3,582,796 |
| Oct 10, 2025 | 28,450.00 | 28,500.00 | 28,000.00 | 28,050.00 | 27,655.62 | 0.18% | 2,164,959 |
| Oct 9, 2025 | 27,500.00 | 28,550.00 | 27,150.00 | 28,000.00 | 27,606.33 | 2.00% | 3,677,523 |