Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	64,400.00	66,400.00	64,400.00	65,500.00	30,275.60	746,800
2023-08-29	63,700.00	63,800.00	62,500.00	63,000.00	29,120.04	182,000
2023-08-28	62,300.00	63,900.00	62,000.00	63,700.00	29,443.60	373,000
2023-08-25	61,800.00	62,400.00	61,500.00	62,200.00	28,750.26	193,400
2023-08-24	61,000.00	61,900.00	60,900.00	61,500.00	28,426.71	124,800
2023-08-23	61,200.00	62,000.00	60,800.00	61,900.00	28,611.60	113,200
2023-08-22	61,800.00	62,100.00	57,500.00	62,000.00	28,657.82	379,800
2023-08-21	60,800.00	61,900.00	60,100.00	61,800.00	28,565.37	362,800
2023-08-18	63,400.00	63,400.00	60,400.00	60,700.00	28,056.93	605,200
2023-08-17	64,500.00	64,900.00	63,300.00	63,400.00	29,304.93	140,200
2023-08-16	62,600.00	65,000.00	62,600.00	64,400.00	29,767.15	513,200
2023-08-15	61,300.00	62,700.00	61,300.00	62,500.00	28,888.93	421,400
2023-08-14	62,200.00	62,200.00	61,300.00	61,500.00	28,426.71	250,800
2023-08-11	61,200.00	61,600.00	61,000.00	61,400.00	28,380.48	161,200
2023-08-10	62,500.00	62,500.00	61,000.00	61,200.00	28,288.04	174,400
2023-08-09	62,200.00	62,800.00	61,500.00	62,000.00	28,657.82	392,000
2023-08-08	63,200.00	63,600.00	62,500.00	62,500.00	28,888.93	188,000
2023-08-07	63,800.00	64,000.00	63,000.00	63,200.00	29,212.49	440,400
2023-08-04	63,300.00	64,000.00	63,100.00	63,800.00	29,489.82	142,600
2023-08-03	62,800.00	64,600.00	62,200.00	63,300.00	29,258.71	455,400
2023-08-02	63,000.00	63,500.00	62,000.00	62,300.00	28,796.49	209,000
2023-08-01	61,500.00	63,600.00	61,200.00	62,900.00	29,073.82	838,400
2023-07-31	61,500.00	61,500.00	60,800.00	61,500.00	28,426.71	216,800
2023-07-28	61,500.00	61,900.00	61,000.00	61,100.00	28,241.82	141,600
2023-07-27	61,400.00	61,700.00	61,000.00	61,500.00	28,426.71	223,000
2023-07-26	61,300.00	62,300.00	61,300.00	61,500.00	28,426.71	237,600
2023-07-25	61,500.00	61,700.00	61,000.00	61,100.00	28,241.82	232,400
2023-07-24	61,300.00	62,200.00	61,000.00	61,500.00	28,426.71	354,000
2023-07-21	61,500.00	61,500.00	60,700.00	61,100.00	28,241.82	569,400
2023-07-20	61,000.00	61,800.00	60,600.00	61,800.00	28,565.37	322,000
2023-07-19	62,300.00	62,500.00	61,100.00	61,400.00	28,380.48	186,200
2023-07-18	62,500.00	62,600.00	61,600.00	61,900.00	28,611.60	295,400
2023-07-17	61,200.00	63,100.00	61,200.00	62,500.00	28,888.93	548,800
2023-07-14	60,300.00	61,200.00	60,000.00	61,200.00	28,288.04	198,600
2023-07-13	60,400.00	60,900.00	59,800.00	60,000.00	27,733.37	393,600
2023-07-12	61,300.00	61,500.00	60,100.00	60,100.00	27,779.59	260,000
2023-07-11	61,400.00	61,900.00	60,600.00	61,100.00	28,241.82	329,200
2023-07-10	61,200.00	61,500.00	60,600.00	61,200.00	28,288.04	208,400
2023-07-07	58,800.00	60,800.00	58,800.00	60,700.00	28,056.93	855,000
2023-07-06	59,000.00	59,000.00	58,300.00	58,800.00	27,178.71	220,800
2023-07-05	59,400.00	59,400.00	58,800.00	58,800.00	27,178.71	431,400
2023-07-04	58,400.00	59,200.00	57,900.00	59,000.00	27,271.15	239,200
2023-07-03	58,600.00	58,600.00	57,600.00	58,400.00	26,993.82	143,000
2023-06-30	57,200.00	58,000.00	57,200.00	58,000.00	26,808.93	260,000
2023-06-29	58,800.00	59,100.00	57,200.00	57,200.00	26,439.15	366,000
2023-06-28	59,900.00	59,900.00	58,600.00	58,800.00	27,178.71	157,200
2023-06-27	59,500.00	61,200.00	59,000.00	59,600.00	27,548.48	410,800
2023-06-26	58,400.00	59,500.00	58,200.00	59,500.00	27,502.26	201,200
2023-06-23	58,800.00	58,800.00	58,200.00	58,300.00	26,947.59	187,200
2023-06-22	59,700.00	59,700.00	58,700.00	58,700.00	27,132.48	157,400
2023-06-21	58,200.00	59,400.00	58,200.00	59,200.00	27,363.59	275,000
2023-06-20	57,500.00	58,300.00	57,500.00	58,100.00	26,855.15	115,000
2023-06-19	57,600.00	58,000.00	57,000.00	57,600.00	26,624.04	142,200
2023-06-16	57,700.00	58,800.00	57,600.00	57,700.00	26,670.26	367,400
2023-06-15	58,000.00	58,000.00	57,000.00	57,700.00	26,670.26	82,400
2023-06-14	58,200.00	58,200.00	57,300.00	57,300.00	26,485.37	155,000
2023-06-13	58,700.00	59,200.00	57,900.00	58,100.00	26,855.15	367,000
2023-06-12	59,400.00	59,500.00	58,400.00	59,000.00	27,271.15	175,600
2023-06-09	58,500.00	59,200.00	58,200.00	58,500.00	27,040.04	322,400
2023-06-08	59,700.00	60,000.00	58,500.00	58,500.00	27,040.04	324,200

← NewerPage 14 of 21 · 1,246 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.