Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 39,550.00 | 39,850.00 | 39,100.00 | 39,100.00 | 37,715.11 | 175,800 |
| 2024-08-14 | 39,800.00 | 40,250.00 | 39,700.00 | 39,800.00 | 38,390.32 | 121,100 |
| 2024-08-13 | 40,250.00 | 40,300.00 | 39,650.00 | 39,800.00 | 38,390.32 | 195,000 |
| 2024-08-12 | 39,600.00 | 40,250.00 | 39,600.00 | 40,250.00 | 38,824.38 | 98,800 |
| 2024-08-09 | 39,650.00 | 39,850.00 | 39,150.00 | 39,600.00 | 38,197.40 | 202,100 |
| 2024-08-08 | 39,650.00 | 39,650.00 | 38,950.00 | 39,150.00 | 37,763.34 | 148,100 |
| 2024-08-07 | 39,200.00 | 39,700.00 | 38,700.00 | 39,650.00 | 38,245.63 | 143,900 |
| 2024-08-06 | 38,500.00 | 39,000.00 | 37,250.00 | 39,000.00 | 37,618.65 | 286,200 |
| 2024-08-05 | 39,000.00 | 39,850.00 | 38,000.00 | 38,000.00 | 36,654.07 | 607,800 |
| 2024-08-02 | 38,900.00 | 40,500.00 | 38,900.00 | 40,000.00 | 38,583.23 | 260,200 |
| 2024-08-01 | 40,650.00 | 41,000.00 | 38,900.00 | 39,800.00 | 38,390.32 | 816,100 |
| 2024-07-31 | 42,300.00 | 42,300.00 | 40,600.00 | 40,600.00 | 39,161.98 | 418,000 |
| 2024-07-30 | 42,000.00 | 42,300.00 | 41,650.00 | 41,850.00 | 40,367.71 | 293,400 |
| 2024-07-29 | 42,500.00 | 42,500.00 | 41,900.00 | 42,200.00 | 40,705.31 | 210,600 |
| 2024-07-26 | 41,500.00 | 42,100.00 | 41,500.00 | 42,000.00 | 40,512.40 | 259,300 |
| 2024-07-25 | 41,400.00 | 42,150.00 | 41,150.00 | 41,500.00 | 40,030.11 | 214,500 |
| 2024-07-24 | 40,500.00 | 41,850.00 | 40,000.00 | 41,300.00 | 39,837.19 | 759,300 |
| 2024-07-23 | 42,200.00 | 42,700.00 | 41,000.00 | 41,000.00 | 39,547.82 | 624,600 |
| 2024-07-22 | 42,500.00 | 43,300.00 | 42,100.00 | 42,200.00 | 40,705.31 | 498,500 |
| 2024-07-19 | 43,250.00 | 43,400.00 | 42,150.00 | 42,500.00 | 40,994.69 | 367,300 |
| 2024-07-18 | 42,350.00 | 43,150.00 | 42,000.00 | 43,150.00 | 41,621.66 | 438,700 |
| 2024-07-17 | 44,550.00 | 44,750.00 | 41,500.00 | 42,300.00 | 40,801.77 | 711,100 |
| 2024-07-16 | 44,500.00 | 45,500.00 | 44,300.00 | 44,500.00 | 42,923.85 | 564,700 |
| 2024-07-15 | 44,900.00 | 45,000.00 | 44,500.00 | 44,600.00 | 43,020.31 | 374,500 |
| 2024-07-12 | 43,550.00 | 45,100.00 | 43,250.00 | 44,450.00 | 42,875.62 | 823,900 |
| 2024-07-11 | 44,000.00 | 44,300.00 | 43,500.00 | 43,700.00 | 42,152.18 | 533,100 |
| 2024-07-10 | 45,150.00 | 45,150.00 | 43,900.00 | 43,900.00 | 42,345.10 | 659,300 |
| 2024-07-09 | 44,500.00 | 45,500.00 | 44,400.00 | 44,800.00 | 43,213.22 | 862,800 |
| 2024-07-08 | 43,600.00 | 44,200.00 | 43,300.00 | 44,150.00 | 42,586.25 | 616,400 |
| 2024-07-05 | 43,400.00 | 43,650.00 | 42,800.00 | 43,150.00 | 41,621.66 | 328,800 |
| 2024-07-04 | 42,950.00 | 43,600.00 | 42,800.00 | 43,300.00 | 41,766.35 | 553,700 |
| 2024-07-03 | 42,000.00 | 43,200.00 | 41,950.00 | 42,850.00 | 41,332.29 | 755,000 |
| 2024-07-02 | 41,700.00 | 42,050.00 | 41,700.00 | 41,950.00 | 40,464.17 | 162,900 |
| 2024-07-01 | 41,450.00 | 42,000.00 | 40,550.00 | 41,700.00 | 40,223.02 | 508,200 |
| 2024-06-28 | 42,600.00 | 42,900.00 | 40,000.00 | 40,900.00 | 39,451.36 | 1,079,400 |
| 2024-06-27 | 43,400.00 | 43,500.00 | 42,700.00 | 43,000.00 | 41,476.98 | 398,100 |
| 2024-06-26 | 41,800.00 | 43,950.00 | 41,800.00 | 43,400.00 | 41,862.81 | 896,200 |
| 2024-06-25 | 41,600.00 | 41,900.00 | 41,300.00 | 41,800.00 | 40,319.48 | 591,800 |
| 2024-06-24 | 43,650.00 | 43,750.00 | 41,000.00 | 41,100.00 | 39,644.27 | 1,127,000 |
| 2024-06-21 | 43,000.00 | 43,800.00 | 43,000.00 | 43,250.00 | 41,718.12 | 407,900 |
| 2024-06-20 | 44,600.00 | 44,850.00 | 43,250.00 | 43,300.00 | 41,766.35 | 651,100 |
| 2024-06-19 | 43,900.00 | 45,200.00 | 43,700.00 | 44,400.00 | 42,827.39 | 488,100 |
| 2024-06-18 | 43,400.00 | 44,300.00 | 43,400.00 | 43,950.00 | 42,393.33 | 503,100 |
| 2024-06-17 | 43,200.00 | 43,850.00 | 43,050.00 | 43,300.00 | 41,766.35 | 759,900 |
| 2024-06-14 | 45,600.00 | 45,800.00 | 43,050.00 | 43,050.00 | 41,525.21 | 1,082,100 |
| 2024-06-13 | 46,000.00 | 46,000.00 | 45,150.00 | 45,150.00 | 43,550.83 | 577,400 |
| 2024-06-12 | 46,050.00 | 46,050.00 | 45,000.00 | 45,600.00 | 43,984.89 | 560,800 |
| 2024-06-11 | 47,400.00 | 47,400.00 | 46,050.00 | 46,050.00 | 44,418.95 | 861,300 |
| 2024-06-10 | 43,150.00 | 45,950.00 | 43,150.00 | 45,950.00 | 44,322.49 | 2,361,300 |
| 2024-06-07 | 42,750.00 | 43,050.00 | 42,550.00 | 42,950.00 | 41,428.75 | 488,700 |
| 2024-06-06 | 43,000.00 | 43,000.00 | 42,150.00 | 42,600.00 | 41,091.15 | 631,500 |
| 2024-06-05 | 44,000.00 | 44,150.00 | 42,900.00 | 42,900.00 | 41,380.52 | 933,500 |
| 2024-06-04 | 42,800.00 | 43,850.00 | 42,750.00 | 43,500.00 | 41,959.27 | 879,400 |
| 2024-06-03 | 42,750.00 | 43,000.00 | 42,500.00 | 42,750.00 | 41,235.83 | 709,900 |
| 2024-05-31 | 43,450.00 | 43,600.00 | 42,500.00 | 42,500.00 | 40,994.69 | 959,800 |
| 2024-05-30 | 42,100.00 | 43,400.00 | 42,100.00 | 43,400.00 | 41,862.81 | 1,209,300 |
| 2024-05-29 | 43,850.00 | 45,000.00 | 42,800.00 | 42,800.00 | 41,284.06 | 1,751,200 |
| 2024-05-28 | 43,600.00 | 43,800.00 | 42,950.00 | 43,500.00 | 41,959.27 | 787,100 |
| 2024-05-27 | 41,500.00 | 43,500.00 | 41,400.00 | 43,300.00 | 41,766.35 | 1,849,300 |
| 2024-05-24 | 40,600.00 | 42,200.00 | 40,400.00 | 41,400.00 | 39,933.65 | 1,837,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-20 | 2,000.0000 VND |
| 2024-10-21 | 1,500.0000 VND |
| 2023-09-11 | 3,000.0000 VND |
| 2022-11-18 | 2,000.0000 VND |
| 2021-12-16 | 1,500.0000 VND |
| 2021-07-29 | 1,500.0000 VND |
| 2020-12-17 | 2,500.0000 VND |
| 2019-12-17 | 5,000.0000 VND |
| 2019-09-25 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.