Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 40,400.00 | 41,000.00 | 39,700.00 | 41,000.00 | 39,547.82 | 745,100 |
| 2024-05-22 | 40,950.00 | 41,300.00 | 40,350.00 | 40,500.00 | 39,065.53 | 834,300 |
| 2024-05-21 | 41,200.00 | 41,200.00 | 40,000.00 | 40,600.00 | 39,161.98 | 740,700 |
| 2024-05-20 | 41,450.00 | 41,450.00 | 40,900.00 | 41,000.00 | 39,547.82 | 581,800 |
| 2024-05-17 | 41,000.00 | 41,600.00 | 40,500.00 | 40,950.00 | 39,499.59 | 653,800 |
| 2024-05-16 | 41,050.00 | 41,400.00 | 40,500.00 | 40,700.00 | 39,258.44 | 589,900 |
| 2024-05-15 | 40,250.00 | 40,900.00 | 40,100.00 | 40,700.00 | 39,258.44 | 666,300 |
| 2024-05-14 | 39,950.00 | 40,800.00 | 39,700.00 | 40,150.00 | 38,727.92 | 507,000 |
| 2024-05-13 | 40,500.00 | 40,500.00 | 39,500.00 | 39,950.00 | 38,535.01 | 534,100 |
| 2024-05-10 | 39,500.00 | 39,950.00 | 38,800.00 | 39,950.00 | 38,535.01 | 562,700 |
| 2024-05-09 | 40,000.00 | 40,800.00 | 39,100.00 | 39,300.00 | 37,908.03 | 704,800 |
| 2024-05-08 | 39,200.00 | 40,200.00 | 38,600.00 | 39,700.00 | 38,293.86 | 540,700 |
| 2024-05-07 | 39,250.00 | 39,800.00 | 39,100.00 | 39,350.00 | 37,956.26 | 461,800 |
| 2024-05-06 | 38,800.00 | 39,900.00 | 38,600.00 | 39,200.00 | 37,811.57 | 585,400 |
| 2024-05-03 | 38,500.00 | 38,750.00 | 38,250.00 | 38,600.00 | 37,232.82 | 469,800 |
| 2024-05-02 | 37,700.00 | 38,550.00 | 37,600.00 | 38,250.00 | 36,895.22 | 752,600 |
| 2024-04-26 | 36,850.00 | 37,700.00 | 36,850.00 | 37,200.00 | 35,882.41 | 396,900 |
| 2024-04-25 | 37,650.00 | 37,800.00 | 36,900.00 | 37,200.00 | 35,882.41 | 360,000 |
| 2024-04-24 | 36,000.00 | 37,800.00 | 36,000.00 | 37,700.00 | 36,364.70 | 745,200 |
| 2024-04-23 | 36,750.00 | 36,750.00 | 35,700.00 | 35,800.00 | 34,532.00 | 434,900 |
| 2024-04-22 | 38,000.00 | 38,000.00 | 36,000.00 | 36,500.00 | 35,207.20 | 473,900 |
| 2024-04-19 | 35,800.00 | 37,000.00 | 35,100.00 | 35,600.00 | 34,339.08 | 811,700 |
| 2024-04-17 | 38,050.00 | 38,150.00 | 36,500.00 | 36,500.00 | 35,207.20 | 697,200 |
| 2024-04-16 | 37,550.00 | 38,050.00 | 36,300.00 | 38,050.00 | 36,702.30 | 902,900 |
| 2024-04-15 | 40,200.00 | 40,950.00 | 37,500.00 | 37,550.00 | 36,220.01 | 1,311,200 |
| 2024-04-12 | 39,700.00 | 40,300.00 | 39,600.00 | 40,300.00 | 38,872.61 | 381,300 |
| 2024-04-11 | 39,250.00 | 40,150.00 | 39,250.00 | 39,700.00 | 38,293.86 | 570,400 |
| 2024-04-10 | 40,550.00 | 40,600.00 | 39,950.00 | 40,000.00 | 38,583.23 | 606,900 |
| 2024-04-09 | 40,350.00 | 40,500.00 | 39,500.00 | 40,500.00 | 39,065.53 | 632,400 |
| 2024-04-08 | 39,700.00 | 40,500.00 | 39,150.00 | 39,500.00 | 38,100.94 | 869,100 |
| 2024-04-05 | 41,950.00 | 42,400.00 | 39,550.00 | 39,550.00 | 38,149.17 | 1,924,600 |
| 2024-04-04 | 42,550.00 | 43,250.00 | 42,200.00 | 42,500.00 | 40,994.69 | 1,030,500 |
| 2024-04-03 | 43,900.00 | 43,900.00 | 42,500.00 | 42,650.00 | 41,139.37 | 874,000 |
| 2024-04-02 | 42,400.00 | 44,150.00 | 42,000.00 | 43,950.00 | 42,393.33 | 1,304,700 |
| 2024-04-01 | 42,400.00 | 42,950.00 | 41,900.00 | 42,450.00 | 40,946.46 | 986,900 |
| 2024-03-29 | 43,000.00 | 43,500.00 | 42,400.00 | 42,600.00 | 41,091.15 | 867,200 |
| 2024-03-28 | 43,600.00 | 43,600.00 | 42,450.00 | 43,000.00 | 41,476.98 | 686,700 |
| 2024-03-27 | 43,000.00 | 43,400.00 | 42,350.00 | 43,400.00 | 41,862.81 | 915,900 |
| 2024-03-26 | 39,600.00 | 42,300.00 | 39,400.00 | 42,300.00 | 40,801.77 | 1,864,000 |
| 2024-03-25 | 39,900.00 | 40,600.00 | 39,250.00 | 39,550.00 | 38,149.17 | 903,400 |
| 2024-03-22 | 40,500.00 | 40,500.00 | 39,600.00 | 39,800.00 | 38,390.32 | 1,435,500 |
| 2024-03-21 | 40,000.00 | 40,900.00 | 39,700.00 | 40,450.00 | 39,017.30 | 979,500 |
| 2024-03-20 | 40,000.00 | 40,050.00 | 39,200.00 | 39,700.00 | 38,293.86 | 652,400 |
| 2024-03-19 | 39,750.00 | 40,850.00 | 39,100.00 | 40,000.00 | 38,583.23 | 1,221,100 |
| 2024-03-18 | 40,950.00 | 40,950.00 | 37,800.00 | 39,500.00 | 38,100.94 | 2,405,100 |
| 2024-03-15 | 39,500.00 | 41,000.00 | 38,750.00 | 40,600.00 | 39,161.98 | 1,951,400 |
| 2024-03-14 | 38,400.00 | 40,350.00 | 38,300.00 | 39,450.00 | 38,052.72 | 2,229,800 |
| 2024-03-13 | 38,000.00 | 38,500.00 | 37,800.00 | 38,300.00 | 36,943.45 | 1,746,100 |
| 2024-03-12 | 34,600.00 | 37,000.00 | 34,600.00 | 37,000.00 | 35,689.49 | 3,595,500 |
| 2024-03-11 | 34,150.00 | 35,600.00 | 34,150.00 | 34,600.00 | 33,374.50 | 913,600 |
| 2024-03-08 | 34,300.00 | 34,700.00 | 33,750.00 | 34,100.00 | 32,892.21 | 503,700 |
| 2024-03-07 | 34,400.00 | 34,400.00 | 33,950.00 | 34,100.00 | 32,892.21 | 843,100 |
| 2024-03-06 | 34,700.00 | 34,950.00 | 34,250.00 | 34,350.00 | 33,133.35 | 386,000 |
| 2024-03-05 | 34,900.00 | 35,000.00 | 34,400.00 | 34,600.00 | 33,374.50 | 395,800 |
| 2024-03-04 | 35,700.00 | 35,700.00 | 34,900.00 | 35,000.00 | 33,760.33 | 631,500 |
| 2024-03-01 | 34,850.00 | 35,350.00 | 34,700.00 | 35,200.00 | 33,953.25 | 591,600 |
| 2024-02-29 | 35,450.00 | 35,500.00 | 34,600.00 | 34,800.00 | 33,567.41 | 553,800 |
| 2024-02-28 | 34,950.00 | 35,850.00 | 34,900.00 | 35,200.00 | 33,953.25 | 1,157,400 |
| 2024-02-27 | 34,600.00 | 34,850.00 | 34,100.00 | 34,800.00 | 33,567.41 | 538,800 |
| 2024-02-26 | 34,000.00 | 34,450.00 | 33,900.00 | 34,100.00 | 32,892.21 | 491,600 |
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.