Dong Phu Rubber JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	35,000.00	35,000.00	34,000.00	34,000.00	32,795.75	687,500
2024-02-22	35,300.00	35,750.00	34,750.00	34,750.00	33,519.19	668,500
2024-02-21	34,800.00	34,950.00	34,300.00	34,900.00	33,663.87	345,600
2024-02-20	34,800.00	35,000.00	34,250.00	34,650.00	33,422.73	662,900
2024-02-19	35,200.00	35,800.00	34,800.00	34,850.00	33,615.64	1,206,700
2024-02-16	34,150.00	35,300.00	34,100.00	34,950.00	33,712.10	889,200
2024-02-15	34,600.00	35,000.00	33,500.00	33,950.00	32,747.52	891,200
2024-02-07	34,450.00	34,650.00	34,100.00	34,350.00	33,133.35	435,400
2024-02-06	33,900.00	34,800.00	33,900.00	34,350.00	33,133.35	407,900
2024-02-05	33,800.00	34,500.00	33,800.00	33,950.00	32,747.52	623,800
2024-02-02	34,050.00	34,300.00	33,600.00	33,800.00	32,602.83	814,900
2024-02-01	32,950.00	34,500.00	32,950.00	34,400.00	33,181.58	838,700
2024-01-31	33,900.00	33,900.00	32,900.00	32,950.00	31,782.94	743,000
2024-01-30	33,050.00	34,100.00	32,900.00	33,850.00	32,651.06	710,200
2024-01-29	31,550.00	33,250.00	31,550.00	33,250.00	32,072.31	1,227,600
2024-01-26	30,950.00	31,800.00	30,950.00	31,550.00	30,432.53	326,400
2024-01-25	30,900.00	31,200.00	30,850.00	31,050.00	29,950.24	122,800
2024-01-24	30,900.00	31,250.00	30,800.00	31,050.00	29,950.24	137,000
2024-01-23	31,000.00	31,250.00	30,650.00	30,900.00	29,805.55	147,700
2024-01-22	31,500.00	31,500.00	30,850.00	31,000.00	29,902.01	234,400
2024-01-19	30,800.00	31,800.00	30,800.00	31,500.00	30,384.30	339,900
2024-01-18	30,600.00	30,850.00	30,500.00	30,700.00	29,612.63	155,800
2024-01-17	30,500.00	30,700.00	30,300.00	30,500.00	29,419.72	173,500
2024-01-16	30,300.00	30,400.00	29,500.00	30,150.00	29,082.11	186,600
2024-01-15	30,400.00	30,700.00	30,000.00	30,150.00	29,082.11	142,300
2024-01-12	30,900.00	30,900.00	30,300.00	30,300.00	29,226.80	327,700
2024-01-11	31,350.00	31,350.00	30,700.00	30,900.00	29,805.55	247,300
2024-01-10	31,100.00	31,450.00	31,050.00	31,150.00	30,046.69	204,800
2024-01-09	31,350.00	31,350.00	31,050.00	31,150.00	30,046.69	218,800
2024-01-08	31,450.00	31,550.00	31,000.00	31,350.00	30,239.61	224,100
2024-01-05	31,500.00	31,500.00	31,100.00	31,350.00	30,239.61	269,800
2024-01-04	31,850.00	31,850.00	31,450.00	31,500.00	30,384.30	452,200
2024-01-03	31,350.00	32,100.00	31,350.00	31,800.00	30,673.67	312,400
2024-01-02	32,300.00	32,300.00	31,200.00	31,700.00	30,577.21	339,200
2023-12-29	31,500.00	32,950.00	31,400.00	31,600.00	30,480.76	793,800
2023-12-28	31,200.00	31,550.00	31,000.00	31,400.00	30,287.84	255,300
2023-12-27	31,150.00	31,900.00	31,150.00	31,200.00	30,094.92	399,900
2023-12-26	30,000.00	31,000.00	30,000.00	31,000.00	29,902.01	669,100
2023-12-25	29,650.00	30,000.00	29,550.00	29,900.00	28,840.97	257,700
2023-12-22	29,500.00	29,650.00	29,400.00	29,500.00	28,455.14	200,500
2023-12-21	29,500.00	29,700.00	29,250.00	29,500.00	28,455.14	92,800
2023-12-20	29,700.00	29,800.00	29,300.00	29,300.00	28,262.22	81,200
2023-12-19	29,100.00	29,450.00	29,000.00	29,450.00	28,406.91	221,400
2023-12-18	29,350.00	29,450.00	29,100.00	29,100.00	28,069.30	234,300
2023-12-15	29,600.00	29,700.00	29,300.00	29,300.00	28,262.22	81,300
2023-12-14	29,800.00	29,800.00	29,300.00	29,600.00	28,551.59	123,300
2023-12-13	29,900.00	29,900.00	29,300.00	29,400.00	28,358.68	167,800
2023-12-12	30,000.00	30,000.00	29,500.00	29,700.00	28,648.05	134,800
2023-12-11	29,800.00	29,900.00	29,650.00	29,850.00	28,792.74	86,300
2023-12-08	30,200.00	30,200.00	29,750.00	29,750.00	28,696.28	161,900
2023-12-07	30,200.00	30,250.00	29,500.00	30,000.00	28,937.43	407,300
2023-12-06	30,100.00	30,400.00	30,000.00	30,150.00	29,082.11	195,700
2023-12-05	30,250.00	30,500.00	30,000.00	30,100.00	29,033.88	198,800
2023-12-04	29,950.00	30,200.00	29,850.00	30,150.00	29,082.11	364,500
2023-12-01	29,900.00	29,900.00	29,500.00	29,650.00	28,599.82	94,100
2023-11-30	29,850.00	30,300.00	29,500.00	29,500.00	28,455.14	155,100
2023-11-29	29,450.00	29,750.00	29,450.00	29,600.00	28,551.59	91,600
2023-11-28	29,850.00	29,850.00	29,000.00	29,300.00	28,262.22	224,000
2023-11-27	30,000.00	30,300.00	29,750.00	29,850.00	28,792.74	115,000
2023-11-24	30,200.00	30,200.00	29,400.00	30,000.00	28,937.43	288,100

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.