Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	61,000.00	61,200.00	59,500.00	60,000.00	27,733.37	486,200
2023-06-06	60,500.00	60,500.00	58,500.00	60,000.00	27,733.37	396,800
2023-06-05	57,000.00	60,400.00	57,000.00	60,400.00	27,918.26	352,800
2023-06-02	56,200.00	56,700.00	55,800.00	56,600.00	26,161.81	187,800
2023-06-01	56,400.00	56,500.00	55,600.00	56,000.00	25,884.48	137,600
2023-05-31	56,400.00	57,200.00	56,200.00	56,200.00	25,976.93	167,200
2023-05-30	57,000.00	57,000.00	56,000.00	56,500.00	26,115.59	120,800
2023-05-29	56,500.00	57,300.00	56,400.00	56,700.00	26,208.04	270,200
2023-05-26	56,700.00	56,700.00	55,800.00	56,300.00	26,023.15	161,200
2023-05-25	55,200.00	56,500.00	55,100.00	56,000.00	25,884.48	267,800
2023-05-24	55,300.00	55,400.00	54,700.00	55,400.00	25,607.15	157,800
2023-05-23	56,700.00	56,700.00	55,000.00	55,100.00	25,468.48	176,000
2023-05-22	55,300.00	56,400.00	55,300.00	56,200.00	25,976.93	276,600
2023-05-19	54,100.00	55,300.00	54,100.00	54,800.00	25,329.81	193,400
2023-05-18	54,000.00	55,200.00	53,700.00	54,400.00	25,144.92	154,200
2023-05-17	53,700.00	54,200.00	53,300.00	53,900.00	24,913.81	83,400
2023-05-16	54,500.00	55,000.00	54,000.00	54,000.00	24,960.04	105,400
2023-05-15	53,700.00	55,000.00	53,300.00	54,500.00	25,191.15	266,800
2023-05-12	53,000.00	54,000.00	52,800.00	53,300.00	24,636.48	228,400
2023-05-11	53,500.00	54,000.00	53,000.00	53,300.00	24,636.48	92,800
2023-05-10	52,200.00	54,200.00	51,900.00	54,200.00	25,052.48	316,600
2023-05-09	52,000.00	52,400.00	51,900.00	52,300.00	24,174.26	170,800
2023-05-08	51,600.00	51,800.00	51,000.00	51,700.00	23,896.92	179,800
2023-05-05	51,300.00	51,600.00	51,100.00	51,600.00	23,850.70	72,000
2023-05-04	51,200.00	52,000.00	51,100.00	51,600.00	23,850.70	64,800
2023-04-28	52,100.00	52,300.00	51,500.00	51,500.00	23,804.48	102,400
2023-04-27	52,500.00	52,600.00	52,100.00	52,100.00	24,081.81	41,200
2023-04-26	52,100.00	52,300.00	51,700.00	51,800.00	23,943.14	96,200
2023-04-25	53,100.00	53,400.00	52,100.00	52,100.00	24,081.81	129,800
2023-04-24	53,000.00	53,400.00	52,500.00	52,700.00	24,359.15	162,200
2023-04-21	51,700.00	54,300.00	51,700.00	52,100.00	24,081.81	464,400
2023-04-20	51,500.00	51,700.00	51,300.00	51,500.00	23,804.48	19,800
2023-04-19	51,700.00	52,000.00	51,500.00	51,500.00	23,804.48	110,600
2023-04-18	51,400.00	51,700.00	51,100.00	51,700.00	23,896.92	48,600
2023-04-17	51,700.00	52,000.00	51,300.00	51,400.00	23,758.26	19,400
2023-04-14	52,900.00	52,900.00	51,700.00	51,700.00	23,896.92	33,400
2023-04-13	52,300.00	53,000.00	52,300.00	52,600.00	24,312.92	57,600
2023-04-12	51,500.00	53,500.00	51,300.00	52,300.00	24,174.26	145,000
2023-04-11	51,500.00	51,600.00	51,100.00	51,500.00	23,804.48	28,400
2023-04-10	51,200.00	52,000.00	51,200.00	51,500.00	23,804.48	32,000
2023-04-07	51,900.00	52,000.00	51,000.00	51,100.00	23,619.59	50,200
2023-04-06	52,800.00	52,800.00	51,900.00	51,900.00	23,989.37	27,000
2023-04-05	52,100.00	52,900.00	51,500.00	52,000.00	24,035.59	88,400
2023-04-04	51,800.00	51,900.00	51,500.00	51,800.00	23,943.14	44,200
2023-04-03	51,200.00	51,800.00	50,900.00	51,500.00	23,804.48	121,400
2023-03-31	50,600.00	51,000.00	50,500.00	51,000.00	23,573.37	46,400
2023-03-30	50,900.00	51,100.00	50,600.00	50,800.00	23,480.92	24,600
2023-03-29	50,800.00	51,000.00	50,600.00	50,900.00	23,527.14	13,000
2023-03-28	51,200.00	51,200.00	50,600.00	50,800.00	23,480.92	27,600
2023-03-27	51,200.00	51,200.00	50,300.00	50,700.00	23,434.70	18,000
2023-03-24	50,500.00	50,600.00	50,500.00	50,500.00	23,342.26	18,600
2023-03-23	50,100.00	50,500.00	50,000.00	50,000.00	23,111.14	38,600
2023-03-22	50,200.00	50,500.00	50,100.00	50,100.00	23,157.37	32,400
2023-03-21	50,400.00	50,500.00	49,500.00	50,500.00	23,342.26	22,400
2023-03-20	51,300.00	51,300.00	49,500.00	49,800.00	23,018.70	85,200
2023-03-17	51,100.00	51,300.00	51,100.00	51,300.00	23,712.03	50,000
2023-03-16	51,400.00	51,500.00	50,600.00	51,100.00	23,619.59	156,400
2023-03-15	51,200.00	51,900.00	50,600.00	51,900.00	23,989.37	97,800
2023-03-14	51,000.00	51,200.00	49,700.00	51,200.00	23,665.81	148,200
2023-03-13	51,300.00	51,700.00	47,850.00	51,000.00	23,573.37	55,400

← NewerPage 15 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.