Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 35,300
-900 (-2.49%)
At close: May 22, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 37,100.00 | 37,200.00 | 36,100.00 | 36,200.00 | 36,200.00 | -1.63% | 2,839,796 |
| May 13, 2026 | 36,400.00 | 37,800.00 | 36,300.00 | 36,800.00 | 36,800.00 | 1.38% | 6,035,573 |
| May 12, 2026 | 34,800.00 | 36,450.00 | 34,200.00 | 36,300.00 | 36,300.00 | 4.46% | 4,457,404 |
| May 11, 2026 | 35,900.00 | 35,900.00 | 34,650.00 | 34,750.00 | 34,750.00 | -2.66% | 4,908,388 |
| May 8, 2026 | 35,850.00 | 36,600.00 | 34,950.00 | 35,700.00 | 35,700.00 | -0.42% | 3,724,501 |
| May 7, 2026 | 35,800.00 | 36,900.00 | 35,250.00 | 35,850.00 | 35,850.00 | 0.14% | 5,281,052 |
| May 6, 2026 | 35,300.00 | 35,950.00 | 34,900.00 | 35,800.00 | 35,800.00 | 1.70% | 4,392,747 |
| May 5, 2026 | 36,100.00 | 36,450.00 | 34,700.00 | 35,200.00 | 35,200.00 | -2.36% | 4,002,815 |
| May 4, 2026 | 34,200.00 | 36,050.00 | 33,800.00 | 36,050.00 | 36,050.00 | 6.97% | 8,660,914 |
| Apr 29, 2026 | 32,850.00 | 34,300.00 | 32,500.00 | 33,700.00 | 33,700.00 | 2.12% | 4,051,854 |
| Apr 28, 2026 | 33,300.00 | 33,400.00 | 32,300.00 | 33,000.00 | 33,000.00 | -1.05% | 2,413,024 |
| Apr 24, 2026 | 32,700.00 | 33,500.00 | 32,700.00 | 33,350.00 | 33,350.00 | 2.30% | 3,031,387 |
| Apr 23, 2026 | 32,900.00 | 33,450.00 | 32,100.00 | 32,600.00 | 32,600.00 | -0.46% | 2,812,138 |
| Apr 22, 2026 | 32,800.00 | 32,800.00 | 32,200.00 | 32,750.00 | 32,750.00 | 0.31% | 2,043,502 |
| Apr 21, 2026 | 33,000.00 | 33,200.00 | 32,450.00 | 32,650.00 | 32,650.00 | -1.06% | 2,502,589 |
| Apr 20, 2026 | 33,500.00 | 33,750.00 | 32,850.00 | 33,000.00 | 33,000.00 | -1.49% | 2,147,080 |
| Apr 17, 2026 | 32,400.00 | 34,150.00 | 32,250.00 | 33,500.00 | 33,500.00 | 4.04% | 7,679,992 |
| Apr 16, 2026 | 32,900.00 | 32,950.00 | 32,150.00 | 32,200.00 | 32,200.00 | -2.42% | 2,711,501 |
| Apr 15, 2026 | 33,100.00 | 33,150.00 | 31,900.00 | 33,000.00 | 33,000.00 | 0.92% | 3,431,358 |
| Apr 14, 2026 | 33,000.00 | 33,100.00 | 32,350.00 | 32,700.00 | 32,700.00 | 0.31% | 2,635,040 |
| Apr 13, 2026 | 33,000.00 | 34,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | -3.12% | 3,746,322 |
| Apr 10, 2026 | 32,800.00 | 34,100.00 | 32,700.00 | 33,650.00 | 33,650.00 | 2.59% | 4,627,176 |
| Apr 9, 2026 | 32,700.00 | 33,000.00 | 32,350.00 | 32,800.00 | 32,800.00 | -1.20% | 2,486,804 |
| Apr 8, 2026 | 32,500.00 | 33,400.00 | 32,050.00 | 33,200.00 | 33,200.00 | 5.40% | 3,988,499 |
| Apr 7, 2026 | 31,600.00 | 31,850.00 | 30,500.00 | 31,500.00 | 31,500.00 | 0.16% | 1,806,438 |
| Apr 6, 2026 | 31,900.00 | 31,900.00 | 30,850.00 | 31,450.00 | 31,450.00 | -1.87% | 1,874,462 |
| Apr 3, 2026 | 32,100.00 | 32,900.00 | 31,500.00 | 32,050.00 | 32,050.00 | -0.16% | 2,704,893 |
| Apr 2, 2026 | 31,800.00 | 32,650.00 | 31,800.00 | 32,100.00 | 32,100.00 | -1.23% | 2,485,120 |
| Apr 1, 2026 | 32,500.00 | 33,000.00 | 32,300.00 | 32,500.00 | 32,500.00 | 2.52% | 3,231,830 |
| Mar 31, 2026 | 33,500.00 | 33,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | -4.23% | 3,671,911 |
| Mar 30, 2026 | 31,200.00 | 33,400.00 | 31,150.00 | 33,100.00 | 33,100.00 | 3.12% | 5,375,202 |
| Mar 27, 2026 | 30,000.00 | 32,100.00 | 30,000.00 | 32,100.00 | 32,100.00 | 7.00% | 4,469,604 |
| Mar 26, 2026 | 30,250.00 | 30,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | -1.64% | 2,433,215 |
| Mar 25, 2026 | 29,450.00 | 30,500.00 | 29,350.00 | 30,500.00 | 30,500.00 | 6.27% | 3,969,822 |
| Mar 24, 2026 | 29,300.00 | 29,850.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.35% | 3,823,539 |
| 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 |