Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 29,100
-2,150 (-6.88%)
At close: Nov 2, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 31,750.00 | 31,750.00 | 29,100.00 | 29,100.00 | 29,100.00 | -6.88% | 3,872,347 |
| Oct 30, 2026 | 32,000.00 | 32,050.00 | 31,250.00 | 31,250.00 | 31,250.00 | -2.19% | 1,288,928 |
| Oct 29, 2026 | 32,400.00 | 32,900.00 | 31,950.00 | 31,950.00 | 31,950.00 | 1.43% | 3,872,250 |
| Oct 28, 2026 | 31,500.00 | 32,100.00 | 31,450.00 | 31,500.00 | 31,500.00 | -0.16% | 1,500,879 |
| Oct 27, 2026 | 31,900.00 | 32,150.00 | 31,550.00 | 31,550.00 | 31,550.00 | -1.56% | 954,943 |
| Oct 26, 2026 | 31,750.00 | 32,700.00 | 31,750.00 | 32,050.00 | 32,050.00 | 0.94% | 1,693,203 |
| Oct 23, 2026 | 32,000.00 | 32,250.00 | 31,750.00 | 31,750.00 | 31,750.00 | -0.47% | 1,586,799 |
| Oct 22, 2026 | 32,000.00 | 32,100.00 | 31,650.00 | 31,900.00 | 31,900.00 | 0.31% | 1,588,380 |
| Oct 21, 2026 | 31,800.00 | 32,150.00 | 31,650.00 | 31,800.00 | 31,800.00 | - | 1,837,693 |
| Oct 20, 2026 | 31,300.00 | 31,800.00 | 31,100.00 | 31,800.00 | 31,800.00 | 1.44% | 1,337,135 |
| Oct 19, 2026 | 31,500.00 | 31,650.00 | 30,800.00 | 31,350.00 | 31,350.00 | 0.32% | 1,284,476 |
| Oct 16, 2026 | 30,900.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 1.13% | 1,143,418 |
| Oct 15, 2026 | 31,250.00 | 31,550.00 | 30,800.00 | 30,900.00 | 30,900.00 | -1.59% | 1,909,721 |
| Oct 14, 2026 | 32,350.00 | 32,550.00 | 31,350.00 | 31,400.00 | 31,400.00 | -2.94% | 3,343,549 |
| Oct 13, 2026 | 32,200.00 | 32,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | -0.15% | 1,308,540 |
| Oct 12, 2026 | 32,900.00 | 33,100.00 | 32,400.00 | 32,400.00 | 32,400.00 | -1.37% | 1,885,347 |
| Oct 9, 2026 | 34,350.00 | 34,350.00 | 32,850.00 | 32,850.00 | 32,850.00 | -2.95% | 3,536,465 |
| Oct 8, 2026 | 34,500.00 | 34,750.00 | 33,850.00 | 33,850.00 | 33,850.00 | -0.44% | 2,950,808 |
| Oct 7, 2026 | 32,850.00 | 34,100.00 | 32,850.00 | 34,000.00 | 34,000.00 | 3.66% | 3,474,533 |
| Oct 6, 2026 | 32,950.00 | 33,150.00 | 32,000.00 | 32,800.00 | 32,800.00 | 0.31% | 2,696,939 |
| Oct 5, 2026 | 32,800.00 | 33,200.00 | 32,400.00 | 32,700.00 | 32,700.00 | -0.15% | 2,059,033 |
| Oct 2, 2026 | 32,800.00 | 33,700.00 | 32,500.00 | 32,750.00 | 32,750.00 | - | 2,891,613 |
| Oct 1, 2026 | 33,350.00 | 33,700.00 | 32,550.00 | 32,750.00 | 32,750.00 | -1.65% | 3,146,511 |
| Sep 30, 2026 | 33,750.00 | 34,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 5,130,463 |
| Sep 29, 2026 | 32,400.00 | 33,450.00 | 32,400.00 | 33,300.00 | 33,300.00 | 3.42% | 3,714,785 |
| Sep 28, 2026 | 32,900.00 | 32,950.00 | 31,850.00 | 32,200.00 | 32,200.00 | -2.13% | 2,912,228 |
| Sep 25, 2026 | 33,100.00 | 34,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.30% | 2,880,923 |
| Sep 24, 2026 | 32,300.00 | 33,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 2.02% | 5,436,340 |
| Sep 23, 2026 | 32,350.00 | 32,700.00 | 32,050.00 | 32,150.00 | 32,150.00 | -0.16% | 1,624,224 |
| Sep 22, 2026 | 32,600.00 | 32,700.00 | 32,150.00 | 32,200.00 | 32,200.00 | - | 1,633,794 |
| Sep 21, 2026 | 32,400.00 | 32,400.00 | 31,800.00 | 32,200.00 | 32,200.00 | 0.94% | 2,170,726 |
| Sep 18, 2026 | 32,250.00 | 32,450.00 | 31,850.00 | 31,900.00 | 31,900.00 | -0.93% | 1,815,977 |
| Sep 17, 2026 | 32,050.00 | 33,000.00 | 31,900.00 | 32,200.00 | 32,200.00 | 0.31% | 2,140,945 |
| Sep 16, 2026 | 31,150.00 | 32,700.00 | 30,900.00 | 32,100.00 | 32,100.00 | 3.72% | 4,370,412 |
| Sep 15, 2026 | 30,500.00 | 31,150.00 | 30,200.00 | 30,950.00 | 30,950.00 | 3.34% | 1,809,141 |
| Sep 14, 2026 | 30,400.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | -0.17% | 1,800,706 |
| Sep 11, 2026 | 31,600.00 | 32,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | -5.36% | 3,833,287 |
| Sep 10, 2026 | 32,000.00 | 32,050.00 | 31,450.00 | 31,700.00 | 31,700.00 | -0.47% | 970,725 |
| Sep 9, 2026 | 31,900.00 | 32,250.00 | 31,700.00 | 31,850.00 | 31,850.00 | 0.16% | 1,428,868 |
| Sep 8, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.32% | 1,415,414 |
| Sep 7, 2026 | 31,500.00 | 32,200.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.63% | 1,167,225 |
| Sep 4, 2026 | 32,000.00 | 32,100.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.63% | 1,812,049 |
| Sep 3, 2026 | 32,350.00 | 32,750.00 | 31,600.00 | 31,700.00 | 31,700.00 | -2.01% | 1,938,902 |
| 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 |