Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam · Delayed Price · Currency is VND 32,150
-50 (-0.16%)
At close: Sep 23, 2026
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |