Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 29,050
+700 (2.47%)
At close: Oct 31, 2025
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28,350.00 | 29,500.00 | 28,150.00 | 29,050.00 | 29,050.00 | 2.47% | 6,999,592 |
| Oct 30, 2025 | 28,300.00 | 28,550.00 | 27,600.00 | 28,350.00 | 28,350.00 | 0.89% | 3,351,034 |
| Oct 29, 2025 | 27,750.00 | 28,600.00 | 27,450.00 | 28,100.00 | 28,100.00 | 2.00% | 3,916,058 |
| Oct 28, 2025 | 27,500.00 | 27,600.00 | 26,750.00 | 27,550.00 | 27,550.00 | 0.55% | 1,415,432 |
| Oct 27, 2025 | 27,100.00 | 28,150.00 | 27,100.00 | 27,400.00 | 27,400.00 | 3.20% | 3,943,370 |
| Oct 24, 2025 | 26,200.00 | 27,000.00 | 26,000.00 | 26,550.00 | 26,550.00 | 1.72% | 1,638,175 |
| Oct 23, 2025 | 26,700.00 | 26,750.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.51% | 873,690 |
| Oct 22, 2025 | 25,700.00 | 26,500.00 | 25,550.00 | 26,500.00 | 26,500.00 | 4.33% | 2,129,615 |
| Oct 21, 2025 | 25,000.00 | 25,900.00 | 24,500.00 | 25,400.00 | 25,400.00 | 0.59% | 3,058,754 |
| Oct 20, 2025 | 27,000.00 | 27,300.00 | 25,250.00 | 25,250.00 | 25,250.00 | -6.83% | 3,353,509 |
| Oct 17, 2025 | 27,400.00 | 27,650.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.37% | 2,040,568 |
| Oct 16, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.91% | 3,630,153 |
| Oct 15, 2025 | 27,850.00 | 28,050.00 | 27,250.00 | 27,450.00 | 27,450.00 | -1.44% | 2,562,074 |
| Oct 14, 2025 | 28,750.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.28% | 2,469,085 |
| Oct 13, 2025 | 27,900.00 | 28,950.00 | 27,850.00 | 28,500.00 | 28,500.00 | 1.60% | 3,582,796 |
| Oct 10, 2025 | 28,450.00 | 28,500.00 | 28,000.00 | 28,050.00 | 28,050.00 | 0.18% | 2,164,959 |
| 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 |