Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam
· Delayed Price · Currency is VND 33,000
-350 (-1.05%)
At close: Apr 28, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 32,700.00 | 33,500.00 | 32,700.00 | 33,350.00 | 33,350.00 | 2.30% | 3,031,387 |
| Apr 23, 2026 | 32,900.00 | 33,450.00 | 32,100.00 | 32,600.00 | 32,600.00 | -0.46% | 2,812,138 |
| Apr 22, 2026 | 32,800.00 | 32,800.00 | 32,200.00 | 32,750.00 | 32,750.00 | 0.31% | 2,043,502 |
| Apr 21, 2026 | 33,000.00 | 33,200.00 | 32,450.00 | 32,650.00 | 32,650.00 | -1.06% | 2,502,589 |
| Apr 20, 2026 | 33,500.00 | 33,750.00 | 32,850.00 | 33,000.00 | 33,000.00 | -1.49% | 2,147,080 |
| Apr 17, 2026 | 32,400.00 | 34,150.00 | 32,250.00 | 33,500.00 | 33,500.00 | 4.04% | 7,679,992 |
| Apr 16, 2026 | 32,900.00 | 32,950.00 | 32,150.00 | 32,200.00 | 32,200.00 | -2.42% | 2,711,501 |
| Apr 15, 2026 | 33,100.00 | 33,150.00 | 31,900.00 | 33,000.00 | 33,000.00 | 0.92% | 3,431,358 |
| Apr 14, 2026 | 33,000.00 | 33,100.00 | 32,350.00 | 32,700.00 | 32,700.00 | 0.31% | 2,635,040 |
| Apr 13, 2026 | 33,000.00 | 34,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | -3.12% | 3,746,322 |
| Apr 10, 2026 | 32,800.00 | 34,100.00 | 32,700.00 | 33,650.00 | 33,650.00 | 2.59% | 4,627,176 |
| Apr 9, 2026 | 32,700.00 | 33,000.00 | 32,350.00 | 32,800.00 | 32,800.00 | -1.20% | 2,486,804 |
| Apr 8, 2026 | 32,500.00 | 33,400.00 | 32,050.00 | 33,200.00 | 33,200.00 | 5.40% | 3,988,499 |
| Apr 7, 2026 | 31,600.00 | 31,850.00 | 30,500.00 | 31,500.00 | 31,500.00 | 0.16% | 1,806,438 |
| Apr 6, 2026 | 31,900.00 | 31,900.00 | 30,850.00 | 31,450.00 | 31,450.00 | -1.87% | 1,874,462 |
| Apr 3, 2026 | 32,100.00 | 32,900.00 | 31,500.00 | 32,050.00 | 32,050.00 | -0.16% | 2,704,893 |
| Apr 2, 2026 | 31,800.00 | 32,650.00 | 31,800.00 | 32,100.00 | 32,100.00 | -1.23% | 2,485,120 |
| Apr 1, 2026 | 32,500.00 | 33,000.00 | 32,300.00 | 32,500.00 | 32,500.00 | 2.52% | 3,231,830 |
| Mar 31, 2026 | 33,500.00 | 33,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | -4.23% | 3,671,911 |
| Mar 30, 2026 | 31,200.00 | 33,400.00 | 31,150.00 | 33,100.00 | 33,100.00 | 3.12% | 5,375,202 |
| Mar 27, 2026 | 30,000.00 | 32,100.00 | 30,000.00 | 32,100.00 | 32,100.00 | 7.00% | 4,469,604 |
| Mar 26, 2026 | 30,250.00 | 30,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | -1.64% | 2,433,215 |
| Mar 25, 2026 | 29,450.00 | 30,500.00 | 29,350.00 | 30,500.00 | 30,500.00 | 6.27% | 3,969,822 |
| Mar 24, 2026 | 29,300.00 | 29,850.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.35% | 3,823,539 |
| Mar 23, 2026 | 29,700.00 | 30,500.00 | 28,600.00 | 28,600.00 | 28,600.00 | -6.99% | 5,884,849 |
| Mar 20, 2026 | 32,400.00 | 32,400.00 | 30,700.00 | 30,750.00 | 30,750.00 | -5.24% | 4,804,210 |
| Mar 19, 2026 | 33,500.00 | 33,500.00 | 32,050.00 | 32,450.00 | 32,450.00 | -4.56% | 4,203,619 |
| Mar 18, 2026 | 33,050.00 | 34,500.00 | 32,950.00 | 34,000.00 | 34,000.00 | 2.10% | 3,534,553 |
| Mar 17, 2026 | 33,900.00 | 34,100.00 | 33,200.00 | 33,300.00 | 33,300.00 | 0.76% | 2,766,778 |
| Mar 16, 2026 | 33,300.00 | 34,400.00 | 32,500.00 | 33,050.00 | 33,050.00 | -2.79% | 4,868,395 |
| Mar 13, 2026 | 35,300.00 | 36,050.00 | 33,300.00 | 34,000.00 | 34,000.00 | -5.03% | 7,865,696 |
| Mar 12, 2026 | 35,700.00 | 37,850.00 | 35,100.00 | 35,800.00 | 35,800.00 | 0.42% | 5,812,970 |
| Mar 11, 2026 | 33,350.00 | 35,650.00 | 33,350.00 | 35,650.00 | 35,650.00 | 6.90% | 4,185,872 |
| Mar 10, 2026 | 35,150.00 | 36,100.00 | 32,700.00 | 33,350.00 | 33,350.00 | -5.12% | 14,564,150 |
| Mar 9, 2026 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | -6.89% | 1,826,245 |
| 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 |