Skip to main content
Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,400
-450 (-1.62%)
At close: Dec 5, 2025

Vietnam Rubber Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528,000.0028,000.0027,200.0027,400.0027,400.00-1.62%3,580,156
Dec 4, 202527,700.0028,300.0027,700.0027,850.0027,850.000.54%2,236,006
Dec 3, 202527,750.0027,900.0027,450.0027,700.0027,700.00-0.18%2,067,458
Dec 2, 202526,400.0027,800.0026,400.0027,750.0027,750.003.93%2,668,010
Dec 1, 202527,350.0027,600.0026,700.0026,700.0026,700.00-2.20%1,891,220
Nov 28, 202527,900.0027,900.0027,250.0027,300.0027,300.00-2.15%2,072,630
Nov 27, 202527,550.0027,900.0027,500.0027,900.0027,900.001.45%1,798,071
Nov 26, 202527,150.0027,800.0027,150.0027,500.0027,500.001.48%1,192,951
Nov 25, 202527,600.0028,100.0027,000.0027,100.0027,100.00-2.17%2,658,817
Nov 24, 202528,000.0028,100.0027,700.0027,700.0027,700.00-0.36%885,479
Nov 21, 202527,650.0027,950.0027,450.0027,800.0027,800.00-0.71%1,916,549
Nov 20, 202528,100.0028,450.0027,550.0028,000.0028,000.00-1,873,357
Nov 19, 202528,350.0028,700.0027,650.0028,000.0028,000.00-0.88%2,918,112
Nov 18, 202529,100.0029,150.0028,250.0028,250.0028,250.00-2.92%4,241,456
Nov 17, 202528,800.0029,250.0028,500.0029,100.0029,100.002.46%4,637,848
Nov 14, 202528,500.0028,950.0028,300.0028,400.0028,400.00-0.35%2,270,392
Nov 13, 202528,200.0029,100.0028,200.0028,500.0028,500.000.18%3,908,389
Nov 12, 202528,100.0028,500.0027,950.0028,450.0028,050.001.97%1,675,172
Nov 11, 202528,200.0028,300.0027,700.0027,900.0027,507.73-0.18%1,512,230
Nov 10, 202528,100.0028,700.0027,750.0027,950.0027,557.030.54%2,281,977
Nov 7, 202528,650.0029,050.0027,800.0027,800.0027,409.14-3.14%3,198,100
Nov 6, 202529,650.0029,900.0028,700.0028,700.0028,296.49-1.20%3,787,283
Nov 5, 202528,450.0029,500.0028,450.0029,050.0028,641.561.04%4,807,552
Nov 4, 202528,500.0028,950.0027,350.0028,750.0028,345.781.41%3,731,606
Nov 3, 202529,100.0029,450.0028,350.0028,350.0027,951.41-2.41%5,173,385
Oct 31, 202528,350.0029,500.0028,150.0029,050.0028,641.562.47%6,999,592
Oct 30, 202528,300.0028,550.0027,600.0028,350.0027,951.410.89%3,351,034
Oct 29, 202527,750.0028,600.0027,450.0028,100.0027,704.922.00%3,916,058
Oct 28, 202527,500.0027,600.0026,750.0027,550.0027,162.650.55%1,415,432
Oct 27, 202527,100.0028,150.0027,100.0027,400.0027,014.763.20%3,943,370
Oct 24, 202526,200.0027,000.0026,000.0026,550.0026,176.711.72%1,638,175
Oct 23, 202526,700.0026,750.0026,100.0026,100.0025,733.04-1.51%873,690
Oct 22, 202525,700.0026,500.0025,550.0026,500.0026,127.424.33%2,129,615
Oct 21, 202525,000.0025,900.0024,500.0025,400.0025,042.880.59%3,058,754
Oct 20, 202527,000.0027,300.0025,250.0025,250.0024,894.99-6.83%3,353,509
Oct 17, 202527,400.0027,650.0027,100.0027,100.0026,718.98-0.37%2,040,568
Oct 16, 202527,600.0027,700.0027,100.0027,200.0026,817.57-0.91%3,630,153
Oct 15, 202527,850.0028,050.0027,250.0027,450.0027,064.06-1.44%2,562,074
Oct 14, 202528,750.0028,750.0027,800.0027,850.0027,458.44-2.28%2,469,085
Oct 13, 202527,900.0028,950.0027,850.0028,500.0028,099.301.60%3,582,796
Oct 10, 202528,450.0028,500.0028,000.0028,050.0027,655.620.18%2,164,959
Oct 9, 202527,500.0028,550.0027,150.0028,000.0027,606.332.00%3,677,523
Oct 8, 202527,700.0027,850.0027,300.0027,450.0027,064.060.37%1,031,132
Oct 7, 202527,650.0027,900.0027,300.0027,350.0026,965.47-0.73%991,213
Oct 6, 202527,300.0027,550.0026,900.0027,550.0027,162.653.18%2,360,467
Oct 3, 202527,500.0027,500.0026,650.0026,700.0026,324.60-2.20%2,385,244
Oct 2, 202527,900.0028,050.0027,150.0027,300.0026,916.17-1.97%1,804,714
Oct 1, 202527,750.0028,000.0027,750.0027,850.0027,458.440.54%691,290
Sep 30, 202528,250.0028,300.0027,450.0027,700.0027,310.54-1.95%2,053,621
Sep 29, 202528,600.0028,700.0028,250.0028,250.0027,852.81-0.88%828,205
Sep 26, 202528,950.0029,000.0028,500.0028,500.0028,099.30-1.04%1,301,884
Sep 25, 202528,800.0029,000.0028,600.0028,800.0028,395.080.70%1,188,315
Sep 24, 202528,150.0028,600.0028,000.0028,600.0028,197.891.78%1,005,832
Sep 23, 202528,700.0028,700.0028,100.0028,100.0027,704.92-0.71%842,945
Sep 22, 202528,700.0028,850.0028,250.0028,300.0027,902.11-1.05%1,377,972
Sep 19, 202529,100.0029,100.0028,600.0028,600.0028,197.89-0.69%1,524,770
Sep 18, 202529,000.0029,000.0028,600.0028,800.0028,395.08-0.35%1,616,087
Sep 17, 202529,500.0029,600.0028,900.0028,900.0028,493.67-1.87%2,607,586
Sep 16, 202530,150.0030,150.0029,450.0029,450.0029,035.94-1.34%2,092,016
Sep 15, 202529,500.0030,000.0029,350.0029,850.0029,430.321.70%2,737,645
Sep 12, 202528,900.0029,700.0028,800.0029,350.0028,937.352.09%2,262,559
Sep 11, 202528,600.0028,800.0028,000.0028,750.0028,345.781.59%2,652,523
Sep 10, 202528,900.0028,900.0028,250.0028,300.0027,902.11-1.05%2,842,349
Sep 9, 202528,800.0029,000.0028,400.0028,600.0028,197.89-0.69%2,426,075
Sep 8, 202530,300.0030,300.0028,800.0028,800.0028,395.08-3.36%4,651,471
Sep 5, 202529,800.0030,800.0029,700.0029,800.0029,381.021.02%7,735,499
Sep 4, 202529,500.0029,700.0029,300.0029,500.0029,085.240.68%3,338,736
Sep 3, 202529,050.0029,700.0029,000.0029,300.0028,888.050.86%2,777,263
Aug 29, 202529,250.0029,350.0029,000.0029,050.0028,641.56-0.51%3,348,184
Aug 28, 202529,450.0029,450.0029,050.0029,200.0028,789.460.17%2,644,341
Aug 27, 202529,400.0029,600.0029,000.0029,150.0028,740.16-0.17%2,713,848
Aug 26, 202528,500.0029,250.0028,250.0029,200.0028,789.462.82%3,731,531
Aug 25, 202529,900.0030,000.0028,350.0028,400.0028,000.70-3.73%4,993,263
Aug 22, 202531,450.0031,450.0029,500.0029,500.0029,085.24-6.94%9,186,133
Aug 21, 202532,600.0033,450.0031,650.0031,700.0031,254.31-1.55%6,951,240
Aug 20, 202531,850.0032,850.0031,150.0032,200.0031,747.281.74%9,691,361
Aug 19, 202532,000.0032,250.0031,550.0031,650.0031,205.01-0.31%4,567,919
Aug 18, 202531,400.0032,200.0031,300.0031,750.0031,303.601.11%4,976,753
Aug 15, 202532,450.0032,600.0031,250.0031,400.0030,958.52-2.18%6,852,162
Aug 14, 202532,700.0032,800.0031,900.0032,100.0031,648.68-1.68%7,344,190
Aug 13, 202532,600.0033,200.0032,000.0032,650.0032,190.950.62%9,505,590
Aug 12, 202532,950.0032,950.0031,900.0032,450.0031,993.76-0.46%5,990,009
Aug 11, 202530,650.0032,700.0030,650.0032,600.0032,141.656.54%16,624,580
Aug 8, 202531,250.0031,350.0030,350.0030,600.0030,169.77-1.61%5,303,048
Aug 7, 202530,900.0031,900.0030,750.0031,100.0030,662.742.81%8,827,938
Aug 6, 202530,050.0030,400.0029,800.0030,250.0029,824.691.00%4,245,956
Aug 5, 202530,000.0030,950.0028,800.0029,950.0029,528.910.17%6,624,464
Aug 4, 202529,600.0030,250.0029,600.0029,900.0029,479.610.67%2,427,645
Aug 1, 202530,300.0030,500.0029,600.0029,700.0029,282.43-1.33%3,669,072
Jul 31, 202530,400.0030,950.0029,650.0030,100.0029,676.802.03%5,842,961
Jul 30, 202529,550.0030,100.0028,950.0029,500.0029,085.24-4,903,428
Jul 29, 202531,800.0032,000.0029,500.0029,500.0029,085.24-6.05%10,020,140
Jul 28, 202531,300.0031,950.0031,050.0031,400.0030,958.520.64%9,790,328
Jul 25, 202531,850.0031,850.0031,200.0031,200.0030,761.34-1.42%5,448,437
Jul 24, 202531,500.0032,150.0031,050.0031,650.0031,205.011.93%6,631,329
Jul 23, 202530,650.0031,200.0030,600.0031,050.0030,613.441.97%6,953,717
Jul 22, 202530,500.0030,700.0030,100.0030,450.0030,021.88-0.49%3,677,594
Jul 21, 202530,600.0031,300.0030,450.0030,600.0030,169.770.66%5,399,354
Jul 18, 202530,500.0031,150.0030,150.0030,400.0029,972.581.16%6,176,393
Jul 17, 202530,100.0030,700.0029,900.0030,050.0029,627.500.67%6,705,136