HOSE · GVR · stock
Viet Nam Rubber Group - Joint Stock Company (GVR) stock price history
Every HOSE trading session of Viet Nam Rubber Group - Joint Stock Company from Mar 21, 2018 to Sep 28, 2026: 2,121 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GVR adjusted close, 2018 to 2026
- ₫45,750
- All time high, 2026
- ₫46,500
- 52 week high, ₫24,150 low
- 2,121
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GVR key facts
- Viet Nam Rubber Group - Joint Stock Company (GVR) closed at ₫32,200 on Sep 28, 2026 on HOSE.
- GVR's all time high close is ₫45,750, set on Mar 3, 2026; its all time low close is ₫5,960 on Jun 19, 2018.
- GVR's 52 week range is ₫24,150 to ₫46,500.
- GVR returned +14.6% over the year to Sep 28, 2026 and -2.2% over five years.
- Since Mar 21, 2018 GVR returned +242%, +15.5% a year compounded.
- GVR's deepest drawdown was -75.6% from Nov 2, 2021 to Nov 15, 2022.
- DataCedar holds 2,121 daily sessions of GVR history from Mar 21, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GVR price chart, 2018 to 2026
GVR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +0.3% |
| 6 months | +0.3% |
| Year to date | +22.9% |
| 1 year | +14.6% |
| 3 years | +71.2% |
| 5 years | -2.2% |
| 10 years | n/a |
| Since Mar 21, 2018 | +242.2% |
| Compound annual growth, 8.5 years | +15.5% |
GVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫45,750 on Mar 3, 2026
- All time low close
- ₫5,960 on Jun 19, 2018
- 52 week high
- ₫46,500 on Mar 4, 2026
- 52 week low
- ₫24,150 on Oct 21, 2025
- Deepest drawdown
- -75.6% from Nov 2, 2021 to Nov 15, 2022, recovered Jan 27, 2026
- Best single session
- +16.8% on Oct 3, 2018
- Worst single session
- -13.7% on Jun 19, 2018
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2018
- 3.4×
- Best calendar year
- 2020, +197%
- Worst calendar year
- 2022, -62%
GVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫26,200 | ₫46,500 | ₫25,500 | ₫32,200 | +22.9% | 749.8M | 180 |
| 2025 | ₫30,070 | ₫35,100 | ₫21,390 | ₫26,200 | -12.4% | 895.7M | 249 |
| 2024 | ₫20,950 | ₫38,100 | ₫19,830 | ₫29,920 | +44.5% | 904.4M | 250 |
| 2023 | ₫13,240 | ₫22,740 | ₫13,240 | ₫20,710 | +56.4% | 679.5M | 249 |
| 2022 | ₫34,770 | ₫36,830 | ₫8,920 | ₫13,240 | -61.7% | 509.7M | 249 |
| 2021 | ₫27,640 | ₫40,470 | ₫19,870 | ₫34,540 | +25.4% | 1.2B | 250 |
| 2020 | ₫9,290 | ₫28,610 | ₫6,900 | ₫27,550 | +196.6% | 539.3M | 246 |
| 2019 | ₫8,120 | ₫15,120 | ₫7,770 | ₫9,290 | +4.4% | 156.9M | 250 |
| 2018 | ₫12,960 | ₫12,960 | ₫5,790 | ₫8,900 | n/a | 23.3M | 198 |
GVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫32,200 | -0.5% |
| August 2026 | ₫32,350 | +17.6% |
| July 2026 | ₫27,500 | -16.2% |
| June 2026 | ₫32,800 | -6.0% |
| May 2026 | ₫34,900 | +3.6% |
| April 2026 | ₫33,700 | +6.3% |
| March 2026 | ₫31,700 | -20.8% |
| February 2026 | ₫40,000 | +0.4% |
| January 2026 | ₫39,850 | +52.1% |
| December 2025 | ₫26,200 | -4.0% |
| November 2025 | ₫27,300 | -4.7% |
| October 2025 | ₫28,640 | +4.9% |
About the GVR data
Daily bars. 2,121 sessions from Mar 21, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- GMD Gemadept Group Corporation
- GMH Minh Hung Quang Tri Joint Stock Company
- GSP International Gas Product Shipping Joint Stock Company
- GTA Thuan An Wood Processing Joint Stock Company
- HAG Hoang Anh Gia Lai Joint Stock Company
- HAH Hai An Transport and Stevedoring Joint Stock Company
- HAP Hapaco Group Joint Stock Company
- HAR An Duong Thao Dien Real Estate Trading Investment Joint Stock Company
Common questions
GVR share price history
