Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	30,450.00	30,800.00	30,000.00	30,000.00	28,937.43	372,600
2023-11-22	30,750.00	30,950.00	28,950.00	30,350.00	29,275.03	313,000
2023-11-21	31,000.00	31,300.00	30,600.00	30,700.00	29,612.63	268,900
2023-11-20	30,300.00	31,400.00	30,100.00	30,800.00	29,709.09	233,500
2023-11-17	31,000.00	31,600.00	30,700.00	30,900.00	29,805.55	390,500
2023-11-16	31,000.00	31,200.00	30,650.00	31,000.00	29,902.01	174,200
2023-11-15	31,650.00	31,700.00	30,950.00	31,000.00	29,902.01	462,600
2023-11-14	30,850.00	31,400.00	30,700.00	31,000.00	29,902.01	114,300
2023-11-13	31,200.00	31,450.00	30,550.00	30,700.00	29,612.63	87,200
2023-11-10	31,900.00	31,950.00	31,200.00	31,200.00	30,094.92	166,400
2023-11-09	31,550.00	32,300.00	31,400.00	31,400.00	30,287.84	249,800
2023-11-08	30,500.00	31,500.00	30,500.00	31,500.00	30,384.30	261,800
2023-11-07	30,900.00	31,300.00	30,500.00	30,800.00	29,709.09	64,900
2023-11-06	31,300.00	31,300.00	30,550.00	30,900.00	29,805.55	71,300
2023-11-03	31,100.00	31,400.00	30,750.00	31,000.00	29,902.01	86,300
2023-11-02	29,650.00	30,900.00	29,650.00	30,900.00	29,805.55	261,900
2023-11-01	29,500.00	29,750.00	28,600.00	29,550.00	28,503.36	83,800
2023-10-31	30,300.00	30,500.00	29,500.00	29,500.00	28,455.14	194,700
2023-10-30	31,200.00	31,800.00	30,000.00	30,000.00	28,937.43	140,400
2023-10-27	30,700.00	31,400.00	29,000.00	31,200.00	30,094.92	168,300
2023-10-26	32,000.00	32,000.00	30,300.00	30,900.00	29,805.55	308,400
2023-10-25	33,200.00	33,200.00	32,500.00	32,500.00	31,348.88	230,800
2023-10-24	32,300.00	33,000.00	32,300.00	33,000.00	31,831.17	142,000
2023-10-23	33,600.00	33,600.00	32,000.00	32,700.00	31,541.79	223,700
2023-10-20	33,400.00	33,600.00	32,200.00	33,600.00	32,409.92	404,100
2023-10-19	34,400.00	34,400.00	33,000.00	33,400.00	32,217.00	240,600
2023-10-18	35,450.00	35,700.00	33,200.00	34,000.00	32,795.75	504,700
2023-10-17	35,900.00	35,950.00	35,250.00	35,450.00	34,194.39	487,800
2023-10-16	36,000.00	36,100.00	35,200.00	35,800.00	34,532.00	565,600
2023-10-13	32,900.00	34,900.00	32,800.00	34,900.00	33,663.87	483,100
2023-10-12	33,300.00	33,500.00	32,800.00	32,950.00	31,782.94	248,000
2023-10-11	31,850.00	33,200.00	31,850.00	32,800.00	31,638.25	232,200
2023-10-10	32,000.00	32,250.00	30,800.00	31,850.00	30,721.90	238,400
2023-10-09	32,500.00	32,500.00	31,800.00	32,000.00	30,866.59	123,200
2023-10-06	32,000.00	32,300.00	31,800.00	32,000.00	30,866.59	65,500
2023-10-05	32,350.00	32,700.00	31,500.00	32,200.00	31,059.50	178,400
2023-10-04	31,100.00	31,500.00	30,800.00	31,500.00	30,384.30	134,000
2023-10-03	31,900.00	31,900.00	30,500.00	31,150.00	30,046.69	231,000
2023-10-02	31,550.00	32,200.00	31,550.00	31,900.00	30,770.13	104,700
2023-09-29	32,100.00	32,500.00	31,500.00	31,500.00	30,384.30	163,100
2023-09-28	32,400.00	32,600.00	31,500.00	32,400.00	31,252.42	192,200
2023-09-27	31,750.00	32,800.00	31,500.00	32,400.00	31,252.42	225,500
2023-09-26	63,900.00	64,700.00	63,000.00	63,000.00	30,384.30	648,800
2023-09-25	67,500.00	67,800.00	63,900.00	63,900.00	30,818.36	654,800
2023-09-22	68,300.00	68,300.00	66,400.00	67,100.00	32,361.69	526,800
2023-09-21	68,500.00	69,900.00	68,400.00	68,900.00	33,229.81	379,600
2023-09-20	67,900.00	68,400.00	67,500.00	68,400.00	32,988.67	335,000
2023-09-19	67,600.00	68,600.00	67,000.00	67,500.00	32,554.60	307,800
2023-09-18	66,800.00	68,500.00	66,700.00	67,500.00	32,554.60	408,000
2023-09-15	67,600.00	67,800.00	66,600.00	66,800.00	32,217.00	317,400
2023-09-14	66,600.00	67,800.00	66,600.00	67,400.00	32,506.38	293,800
2023-09-13	69,200.00	69,600.00	67,500.00	67,500.00	32,554.60	468,800
2023-09-12	69,100.00	69,200.00	68,500.00	69,000.00	33,278.04	371,800
2023-09-11	71,700.00	71,700.00	69,100.00	69,200.00	33,374.50	999,800
2023-09-08	72,000.00	72,400.00	71,500.00	72,100.00	33,326.27	791,600
2023-09-07	73,100.00	73,100.00	71,000.00	71,200.00	32,910.27	770,000
2023-09-06	67,900.00	70,000.00	67,500.00	69,900.00	32,309.38	799,000
2023-09-05	66,800.00	68,100.00	66,700.00	66,700.00	30,830.27	388,800
2023-08-31	66,300.00	66,600.00	65,500.00	66,600.00	30,784.04	304,000
2023-08-30	64,400.00	66,400.00	64,400.00	65,500.00	30,275.60	746,800

← NewerPage 13 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.