Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 32,350
-600 (-1.82%)
At close: Aug 28, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 33,250.00 | 33,250.00 | 32,350.00 | 32,350.00 | 32,350.00 | -1.82% | 2,212,758 |
| Aug 27, 2026 | 33,450.00 | 33,550.00 | 32,850.00 | 32,950.00 | 32,950.00 | -1.35% | 2,058,979 |
| Aug 26, 2026 | 32,500.00 | 34,250.00 | 32,500.00 | 33,400.00 | 33,400.00 | 2.77% | 4,790,030 |
| Aug 25, 2026 | 32,200.00 | 32,500.00 | 31,750.00 | 32,500.00 | 32,500.00 | 0.93% | 2,612,696 |
| Aug 24, 2026 | 32,300.00 | 33,300.00 | 32,100.00 | 32,200.00 | 32,200.00 | 0.31% | 3,398,166 |
| Aug 21, 2026 | 31,250.00 | 32,250.00 | 31,200.00 | 32,100.00 | 32,100.00 | 2.07% | 2,202,440 |
| Aug 20, 2026 | 31,950.00 | 31,950.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.79% | 1,407,628 |
| Aug 19, 2026 | 32,300.00 | 32,300.00 | 31,450.00 | 31,700.00 | 31,700.00 | -0.94% | 1,514,860 |
| Aug 18, 2026 | 31,600.00 | 32,900.00 | 31,350.00 | 32,000.00 | 32,000.00 | 2.07% | 3,424,915 |
| Aug 17, 2026 | 31,200.00 | 32,100.00 | 30,900.00 | 31,350.00 | 31,350.00 | 0.48% | 1,802,975 |
| Aug 14, 2026 | 32,250.00 | 32,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | -4.44% | 3,667,135 |
| Aug 13, 2026 | 32,000.00 | 32,900.00 | 31,850.00 | 32,650.00 | 32,650.00 | 1.24% | 4,980,720 |
| Aug 12, 2026 | 31,400.00 | 32,650.00 | 31,300.00 | 32,250.00 | 32,250.00 | 2.71% | 3,734,965 |
| Aug 11, 2026 | 31,800.00 | 32,200.00 | 31,250.00 | 31,400.00 | 31,400.00 | -1.26% | 2,519,084 |
| Aug 10, 2026 | 31,800.00 | 31,800.00 | 31,100.00 | 31,800.00 | 31,800.00 | 6.89% | 6,126,238 |
| Aug 7, 2026 | 28,250.00 | 29,750.00 | 28,200.00 | 29,750.00 | 29,750.00 | 6.82% | 2,132,442 |
| Aug 6, 2026 | 28,150.00 | 28,300.00 | 27,750.00 | 27,850.00 | 27,850.00 | -1.07% | 1,149,044 |
| Aug 5, 2026 | 28,650.00 | 28,750.00 | 28,050.00 | 28,150.00 | 28,150.00 | -1.23% | 1,302,811 |
| Aug 4, 2026 | 28,300.00 | 28,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | 1.06% | 1,405,034 |
| Aug 3, 2026 | 27,700.00 | 28,500.00 | 27,650.00 | 28,200.00 | 28,200.00 | 2.55% | 1,806,846 |
| Jul 31, 2026 | 27,900.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.18% | 2,219,111 |
| Jul 30, 2026 | 26,750.00 | 27,900.00 | 26,750.00 | 27,550.00 | 27,550.00 | 2.99% | 1,629,469 |
| Jul 29, 2026 | 26,500.00 | 26,750.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1.52% | 1,241,219 |
| Jul 28, 2026 | 25,850.00 | 26,850.00 | 25,550.00 | 26,350.00 | 26,350.00 | 1.35% | 1,181,412 |
| Jul 27, 2026 | 26,300.00 | 26,950.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 1,549,486 |
| Jul 24, 2026 | 27,050.00 | 27,100.00 | 26,200.00 | 26,200.00 | 26,200.00 | -3.32% | 1,314,791 |
| Jul 23, 2026 | 27,550.00 | 27,850.00 | 26,100.00 | 27,100.00 | 27,100.00 | -0.18% | 2,531,148 |
| Jul 22, 2026 | 27,100.00 | 28,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | -0.73% | 1,771,218 |
| Jul 21, 2026 | 27,900.00 | 28,400.00 | 27,200.00 | 27,350.00 | 27,350.00 | -1.97% | 995,376 |
| Jul 20, 2026 | 28,200.00 | 28,250.00 | 27,900.00 | 27,900.00 | 27,900.00 | -6.06% | 416,362 |
| Jul 17, 2026 | 30,400.00 | 30,400.00 | 29,600.00 | 29,700.00 | 29,700.00 | -1.82% | 806,664 |
| Jul 16, 2026 | 30,100.00 | 30,450.00 | 29,250.00 | 30,250.00 | 30,250.00 | 0.50% | 1,228,135 |
| Jul 15, 2026 | 30,600.00 | 30,700.00 | 30,000.00 | 30,100.00 | 30,100.00 | -1.31% | 1,006,520 |
| Jul 14, 2026 | 29,700.00 | 30,600.00 | 29,700.00 | 30,500.00 | 30,500.00 | 3.39% | 1,380,873 |
| Jul 13, 2026 | 30,700.00 | 30,900.00 | 29,300.00 | 29,500.00 | 29,500.00 | -3.59% | 1,981,252 |
| Jul 10, 2026 | 31,500.00 | 31,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | -2.86% | 1,005,329 |
| Jul 9, 2026 | 31,700.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 1,090,208 |
| Jul 8, 2026 | 31,550.00 | 31,850.00 | 31,100.00 | 31,500.00 | 31,500.00 | 0.16% | 1,084,556 |
| Jul 7, 2026 | 31,000.00 | 31,600.00 | 30,600.00 | 31,450.00 | 31,450.00 | 1.45% | 1,973,322 |
| Jul 6, 2026 | 32,600.00 | 32,650.00 | 30,500.00 | 31,000.00 | 31,000.00 | -4.62% | 2,565,303 |
| Jul 3, 2026 | 33,000.00 | 33,150.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.52% | 1,489,231 |
| Jul 2, 2026 | 33,150.00 | 33,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.45% | 1,567,936 |
| Jul 1, 2026 | 32,900.00 | 33,200.00 | 32,800.00 | 33,150.00 | 33,150.00 | 1.07% | 1,375,493 |
| Jun 30, 2026 | 32,850.00 | 33,100.00 | 32,700.00 | 32,800.00 | 32,800.00 | 0.61% | 1,408,802 |
| Jun 29, 2026 | 32,100.00 | 32,650.00 | 32,050.00 | 32,600.00 | 32,600.00 | 1.56% | 1,218,053 |
| Jun 26, 2026 | 32,800.00 | 33,200.00 | 32,050.00 | 32,100.00 | 32,100.00 | -3.02% | 2,755,752 |
| Jun 25, 2026 | 33,650.00 | 33,650.00 | 32,900.00 | 33,100.00 | 33,100.00 | -1.63% | 1,240,330 |
| Jun 24, 2026 | 33,600.00 | 33,750.00 | 32,600.00 | 33,650.00 | 33,650.00 | 0.30% | 2,915,846 |
| Jun 23, 2026 | 34,700.00 | 34,950.00 | 33,500.00 | 33,550.00 | 33,550.00 | -2.75% | 3,039,854 |
| Jun 22, 2026 | 35,000.00 | 35,100.00 | 34,300.00 | 34,500.00 | 34,500.00 | -1.71% | 2,206,756 |