Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 30,750
-1,700 (-5.24%)
At close: Mar 20, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |