Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 27,100
-50 (-0.18%)
At close: Jul 23, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 35,550.00 | 35,550.00 | 34,600.00 | 35,100.00 | 35,100.00 | -1.27% | 2,098,169 |
| Jun 18, 2026 | 35,600.00 | 36,200.00 | 35,450.00 | 35,550.00 | 35,550.00 | - | 2,558,338 |
| Jun 17, 2026 | 35,400.00 | 35,850.00 | 35,200.00 | 35,550.00 | 35,550.00 | 0.71% | 1,942,615 |
| Jun 16, 2026 | 35,700.00 | 35,800.00 | 35,050.00 | 35,300.00 | 35,300.00 | - | 1,743,875 |
| Jun 15, 2026 | 35,400.00 | 35,900.00 | 34,950.00 | 35,300.00 | 35,300.00 | 0.86% | 1,966,394 |
| Jun 12, 2026 | 35,500.00 | 35,600.00 | 34,750.00 | 35,000.00 | 35,000.00 | -1.13% | 1,525,157 |
| Jun 11, 2026 | 33,500.00 | 35,400.00 | 33,500.00 | 35,400.00 | 35,400.00 | 4.27% | 5,018,888 |
| Jun 10, 2026 | 33,250.00 | 34,100.00 | 33,250.00 | 33,950.00 | 33,950.00 | 1.65% | 1,403,620 |
| Jun 9, 2026 | 33,250.00 | 33,900.00 | 33,000.00 | 33,400.00 | 33,400.00 | -0.30% | 2,039,261 |
| Jun 8, 2026 | 34,200.00 | 34,750.00 | 33,200.00 | 33,500.00 | 33,500.00 | -3.74% | 4,222,396 |
| Jun 5, 2026 | 35,600.00 | 35,600.00 | 34,700.00 | 34,800.00 | 34,800.00 | -1.56% | 2,079,398 |
| Jun 4, 2026 | 34,900.00 | 36,000.00 | 34,900.00 | 35,350.00 | 35,350.00 | 2.02% | 2,992,061 |
| Jun 3, 2026 | 34,250.00 | 35,000.00 | 34,250.00 | 34,650.00 | 34,650.00 | 0.14% | 1,332,346 |
| Jun 2, 2026 | 35,050.00 | 35,050.00 | 34,200.00 | 34,600.00 | 34,600.00 | -1.28% | 1,761,139 |
| Jun 1, 2026 | 35,250.00 | 35,700.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.43% | 2,049,445 |
| May 29, 2026 | 34,550.00 | 35,000.00 | 33,800.00 | 34,900.00 | 34,900.00 | 1.60% | 3,283,368 |
| May 28, 2026 | 34,550.00 | 35,300.00 | 34,250.00 | 34,350.00 | 34,350.00 | -1.29% | 2,692,722 |
| May 27, 2026 | 35,500.00 | 35,500.00 | 34,350.00 | 34,800.00 | 34,800.00 | -1.00% | 2,338,381 |
| May 26, 2026 | 34,650.00 | 35,300.00 | 34,350.00 | 35,150.00 | 35,150.00 | 2.48% | 1,560,666 |
| May 25, 2026 | 34,950.00 | 35,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.83% | 2,526,772 |
| May 22, 2026 | 36,500.00 | 36,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | -2.49% | 2,913,545 |
| May 21, 2026 | 37,650.00 | 37,950.00 | 36,000.00 | 36,200.00 | 36,200.00 | -3.72% | 2,589,063 |
| May 20, 2026 | 35,950.00 | 37,800.00 | 34,000.00 | 37,600.00 | 37,600.00 | 2.87% | 8,792,023 |
| May 19, 2026 | 39,600.00 | 39,600.00 | 36,550.00 | 36,550.00 | 36,550.00 | -7.00% | 8,335,863 |
| May 18, 2026 | 37,700.00 | 40,000.00 | 37,000.00 | 39,300.00 | 39,300.00 | 4.11% | 5,802,255 |
| May 15, 2026 | 36,800.00 | 37,850.00 | 36,500.00 | 37,750.00 | 37,750.00 | 4.28% | 6,765,436 |