Vietnam Rubber Group JSC (HOSE:GVR)
Vietnam
· Delayed Price · Currency is VND 27,400
-450 (-1.62%)
At close: Dec 5, 2025
Vietnam Rubber Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27,700.00 | 28,300.00 | 27,700.00 | 27,850.00 | 27,850.00 | 0.54% | 2,236,006 |
| Dec 3, 2025 | 27,750.00 | 27,900.00 | 27,450.00 | 27,700.00 | 27,700.00 | -0.18% | 2,067,458 |
| Dec 2, 2025 | 26,400.00 | 27,800.00 | 26,400.00 | 27,750.00 | 27,750.00 | 3.93% | 2,668,010 |
| Dec 1, 2025 | 27,350.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.20% | 1,891,220 |
| Nov 28, 2025 | 27,900.00 | 27,900.00 | 27,250.00 | 27,300.00 | 27,300.00 | -2.15% | 2,072,630 |
| Nov 27, 2025 | 27,550.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.45% | 1,798,071 |
| Nov 26, 2025 | 27,150.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.48% | 1,192,951 |
| Nov 25, 2025 | 27,600.00 | 28,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | -2.17% | 2,658,817 |
| Nov 24, 2025 | 28,000.00 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.36% | 885,479 |
| Nov 21, 2025 | 27,650.00 | 27,950.00 | 27,450.00 | 27,800.00 | 27,800.00 | -0.71% | 1,916,549 |
| Nov 20, 2025 | 28,100.00 | 28,450.00 | 27,550.00 | 28,000.00 | 28,000.00 | - | 1,873,357 |
| Nov 19, 2025 | 28,350.00 | 28,700.00 | 27,650.00 | 28,000.00 | 28,000.00 | -0.88% | 2,918,112 |
| Nov 18, 2025 | 29,100.00 | 29,150.00 | 28,250.00 | 28,250.00 | 28,250.00 | -2.92% | 4,241,456 |
| Nov 17, 2025 | 28,800.00 | 29,250.00 | 28,500.00 | 29,100.00 | 29,100.00 | 2.46% | 4,637,848 |
| Nov 14, 2025 | 28,500.00 | 28,950.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.35% | 2,270,392 |
| Nov 13, 2025 | 28,200.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.18% | 3,908,389 |
| Nov 12, 2025 | 28,100.00 | 28,500.00 | 27,950.00 | 28,450.00 | 28,050.00 | 1.97% | 1,675,172 |
| Nov 11, 2025 | 28,200.00 | 28,300.00 | 27,700.00 | 27,900.00 | 27,507.73 | -0.18% | 1,512,230 |
| Nov 10, 2025 | 28,100.00 | 28,700.00 | 27,750.00 | 27,950.00 | 27,557.03 | 0.54% | 2,281,977 |
| Nov 7, 2025 | 28,650.00 | 29,050.00 | 27,800.00 | 27,800.00 | 27,409.14 | -3.14% | 3,198,100 |
| Nov 6, 2025 | 29,650.00 | 29,900.00 | 28,700.00 | 28,700.00 | 28,296.49 | -1.20% | 3,787,283 |
| Nov 5, 2025 | 28,450.00 | 29,500.00 | 28,450.00 | 29,050.00 | 28,641.56 | 1.04% | 4,807,552 |
| Nov 4, 2025 | 28,500.00 | 28,950.00 | 27,350.00 | 28,750.00 | 28,345.78 | 1.41% | 3,731,606 |
| Nov 3, 2025 | 29,100.00 | 29,450.00 | 28,350.00 | 28,350.00 | 27,951.41 | -2.41% | 5,173,385 |
| Oct 31, 2025 | 28,350.00 | 29,500.00 | 28,150.00 | 29,050.00 | 28,641.56 | 2.47% | 6,999,592 |
| Oct 30, 2025 | 28,300.00 | 28,550.00 | 27,600.00 | 28,350.00 | 27,951.41 | 0.89% | 3,351,034 |
| Oct 29, 2025 | 27,750.00 | 28,600.00 | 27,450.00 | 28,100.00 | 27,704.92 | 2.00% | 3,916,058 |
| Oct 28, 2025 | 27,500.00 | 27,600.00 | 26,750.00 | 27,550.00 | 27,162.65 | 0.55% | 1,415,432 |
| Oct 27, 2025 | 27,100.00 | 28,150.00 | 27,100.00 | 27,400.00 | 27,014.76 | 3.20% | 3,943,370 |
| Oct 24, 2025 | 26,200.00 | 27,000.00 | 26,000.00 | 26,550.00 | 26,176.71 | 1.72% | 1,638,175 |
| Oct 23, 2025 | 26,700.00 | 26,750.00 | 26,100.00 | 26,100.00 | 25,733.04 | -1.51% | 873,690 |
| Oct 22, 2025 | 25,700.00 | 26,500.00 | 25,550.00 | 26,500.00 | 26,127.42 | 4.33% | 2,129,615 |
| Oct 21, 2025 | 25,000.00 | 25,900.00 | 24,500.00 | 25,400.00 | 25,042.88 | 0.59% | 3,058,754 |
| Oct 20, 2025 | 27,000.00 | 27,300.00 | 25,250.00 | 25,250.00 | 24,894.99 | -6.83% | 3,353,509 |
| Oct 17, 2025 | 27,400.00 | 27,650.00 | 27,100.00 | 27,100.00 | 26,718.98 | -0.37% | 2,040,568 |
| Oct 16, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,200.00 | 26,817.57 | -0.91% | 3,630,153 |
| Oct 15, 2025 | 27,850.00 | 28,050.00 | 27,250.00 | 27,450.00 | 27,064.06 | -1.44% | 2,562,074 |
| Oct 14, 2025 | 28,750.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,458.44 | -2.28% | 2,469,085 |
| Oct 13, 2025 | 27,900.00 | 28,950.00 | 27,850.00 | 28,500.00 | 28,099.30 | 1.60% | 3,582,796 |
| Oct 10, 2025 | 28,450.00 | 28,500.00 | 28,000.00 | 28,050.00 | 27,655.62 | 0.18% | 2,164,959 |
| Oct 9, 2025 | 27,500.00 | 28,550.00 | 27,150.00 | 28,000.00 | 27,606.33 | 2.00% | 3,677,523 |
| Oct 8, 2025 | 27,700.00 | 27,850.00 | 27,300.00 | 27,450.00 | 27,064.06 | 0.37% | 1,031,132 |
| Oct 7, 2025 | 27,650.00 | 27,900.00 | 27,300.00 | 27,350.00 | 26,965.47 | -0.73% | 991,213 |
| Oct 6, 2025 | 27,300.00 | 27,550.00 | 26,900.00 | 27,550.00 | 27,162.65 | 3.18% | 2,360,467 |
| Oct 3, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,324.60 | -2.20% | 2,385,244 |
| Oct 2, 2025 | 27,900.00 | 28,050.00 | 27,150.00 | 27,300.00 | 26,916.17 | -1.97% | 1,804,714 |
| Oct 1, 2025 | 27,750.00 | 28,000.00 | 27,750.00 | 27,850.00 | 27,458.44 | 0.54% | 691,290 |
| Sep 30, 2025 | 28,250.00 | 28,300.00 | 27,450.00 | 27,700.00 | 27,310.54 | -1.95% | 2,053,621 |
| Sep 29, 2025 | 28,600.00 | 28,700.00 | 28,250.00 | 28,250.00 | 27,852.81 | -0.88% | 828,205 |
| Sep 26, 2025 | 28,950.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,099.30 | -1.04% | 1,301,884 |