Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 32,500
-500 (-1.52%)
At close: Jul 3, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |