Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 28,000
+550 (2.00%)
At close: Oct 9, 2025
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27,500.00 | 28,550.00 | 27,150.00 | 28,000.00 | 28,000.00 | 2.00% | 3,677,523 |
| Oct 8, 2025 | 27,700.00 | 27,850.00 | 27,300.00 | 27,450.00 | 27,450.00 | 0.37% | 1,031,132 |
| Oct 7, 2025 | 27,650.00 | 27,900.00 | 27,300.00 | 27,350.00 | 27,350.00 | -0.73% | 991,213 |
| Oct 6, 2025 | 27,300.00 | 27,550.00 | 26,900.00 | 27,550.00 | 27,550.00 | 3.18% | 2,360,467 |
| Oct 3, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,700.00 | -2.20% | 2,385,244 |
| Oct 2, 2025 | 27,900.00 | 28,050.00 | 27,150.00 | 27,300.00 | 27,300.00 | -1.97% | 1,804,714 |
| Oct 1, 2025 | 27,750.00 | 28,000.00 | 27,750.00 | 27,850.00 | 27,850.00 | 0.54% | 691,290 |
| Sep 30, 2025 | 28,250.00 | 28,300.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.95% | 2,053,621 |
| Sep 29, 2025 | 28,600.00 | 28,700.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.88% | 828,205 |
| Sep 26, 2025 | 28,950.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 1,301,884 |
| Sep 25, 2025 | 28,800.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,800.00 | 0.70% | 1,188,315 |
| Sep 24, 2025 | 28,150.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 1.78% | 1,005,832 |
| Sep 23, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | -0.71% | 842,945 |
| Sep 22, 2025 | 28,700.00 | 28,850.00 | 28,250.00 | 28,300.00 | 28,300.00 | -1.05% | 1,377,972 |
| Sep 19, 2025 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 1,524,770 |
| Sep 18, 2025 | 29,000.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,800.00 | -0.35% | 1,616,087 |
| Sep 17, 2025 | 29,500.00 | 29,600.00 | 28,900.00 | 28,900.00 | 28,900.00 | -1.87% | 2,607,586 |
| Sep 16, 2025 | 30,150.00 | 30,150.00 | 29,450.00 | 29,450.00 | 29,450.00 | -1.34% | 2,092,016 |
| Sep 15, 2025 | 29,500.00 | 30,000.00 | 29,350.00 | 29,850.00 | 29,850.00 | 1.70% | 2,737,645 |
| Sep 12, 2025 | 28,900.00 | 29,700.00 | 28,800.00 | 29,350.00 | 29,350.00 | 2.09% | 2,262,559 |
| Sep 11, 2025 | 28,600.00 | 28,800.00 | 28,000.00 | 28,750.00 | 28,750.00 | 1.59% | 2,652,523 |
| Sep 10, 2025 | 28,900.00 | 28,900.00 | 28,250.00 | 28,300.00 | 28,300.00 | -1.05% | 2,842,349 |
| Sep 9, 2025 | 28,800.00 | 29,000.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.69% | 2,426,075 |
| Sep 8, 2025 | 30,300.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.36% | 4,651,471 |
| Sep 5, 2025 | 29,800.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 1.02% | 7,735,499 |
| Sep 4, 2025 | 29,500.00 | 29,700.00 | 29,300.00 | 29,500.00 | 29,500.00 | 0.68% | 3,338,736 |
| Sep 3, 2025 | 29,050.00 | 29,700.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.86% | 2,777,263 |
| Aug 29, 2025 | 29,250.00 | 29,350.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.51% | 3,348,184 |
| Aug 28, 2025 | 29,450.00 | 29,450.00 | 29,050.00 | 29,200.00 | 29,200.00 | 0.17% | 2,644,341 |
| Aug 27, 2025 | 29,400.00 | 29,600.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.17% | 2,713,848 |
| Aug 26, 2025 | 28,500.00 | 29,250.00 | 28,250.00 | 29,200.00 | 29,200.00 | 2.82% | 3,731,531 |
| Aug 25, 2025 | 29,900.00 | 30,000.00 | 28,350.00 | 28,400.00 | 28,400.00 | -3.73% | 4,993,263 |
| Aug 22, 2025 | 31,450.00 | 31,450.00 | 29,500.00 | 29,500.00 | 29,500.00 | -6.94% | 9,186,133 |
| Aug 21, 2025 | 32,600.00 | 33,450.00 | 31,650.00 | 31,700.00 | 31,700.00 | -1.55% | 6,951,240 |
| Aug 20, 2025 | 31,850.00 | 32,850.00 | 31,150.00 | 32,200.00 | 32,200.00 | 1.74% | 9,691,361 |
| Aug 19, 2025 | 32,000.00 | 32,250.00 | 31,550.00 | 31,650.00 | 31,650.00 | -0.31% | 4,567,919 |
| Aug 18, 2025 | 31,400.00 | 32,200.00 | 31,300.00 | 31,750.00 | 31,750.00 | 1.11% | 4,976,753 |
| Aug 15, 2025 | 32,450.00 | 32,600.00 | 31,250.00 | 31,400.00 | 31,400.00 | -2.18% | 6,852,162 |
| Aug 14, 2025 | 32,700.00 | 32,800.00 | 31,900.00 | 32,100.00 | 32,100.00 | -1.68% | 7,344,190 |
| Aug 13, 2025 | 32,600.00 | 33,200.00 | 32,000.00 | 32,650.00 | 32,650.00 | 0.62% | 9,505,590 |
| Aug 12, 2025 | 32,950.00 | 32,950.00 | 31,900.00 | 32,450.00 | 32,450.00 | -0.46% | 5,990,009 |
| Aug 11, 2025 | 30,650.00 | 32,700.00 | 30,650.00 | 32,600.00 | 32,600.00 | 6.54% | 16,624,580 |
| Aug 8, 2025 | 31,250.00 | 31,350.00 | 30,350.00 | 30,600.00 | 30,600.00 | -1.61% | 5,303,048 |
| Aug 7, 2025 | 30,900.00 | 31,900.00 | 30,750.00 | 31,100.00 | 31,100.00 | 2.81% | 8,827,938 |
| Aug 6, 2025 | 30,050.00 | 30,400.00 | 29,800.00 | 30,250.00 | 30,250.00 | 1.00% | 4,245,956 |
| Aug 5, 2025 | 30,000.00 | 30,950.00 | 28,800.00 | 29,950.00 | 29,950.00 | 0.17% | 6,624,464 |
| Aug 4, 2025 | 29,600.00 | 30,250.00 | 29,600.00 | 29,900.00 | 29,900.00 | 0.67% | 2,427,645 |
| Aug 1, 2025 | 30,300.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | -1.33% | 3,669,072 |
| Jul 31, 2025 | 30,400.00 | 30,950.00 | 29,650.00 | 30,100.00 | 30,100.00 | 2.03% | 5,842,961 |
| Jul 30, 2025 | 29,550.00 | 30,100.00 | 28,950.00 | 29,500.00 | 29,500.00 | - | 4,903,428 |