Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	51,900.00	51,900.00	51,100.00	51,300.00	23,712.03	41,600
2023-03-09	51,900.00	51,900.00	51,100.00	51,800.00	23,943.14	35,600
2023-03-08	51,100.00	51,700.00	51,100.00	51,500.00	23,804.48	11,600
2023-03-07	52,400.00	52,400.00	50,900.00	51,100.00	23,619.59	153,000
2023-03-06	52,000.00	52,600.00	51,100.00	52,000.00	24,035.59	20,800
2023-03-03	51,100.00	52,200.00	51,100.00	52,000.00	24,035.59	253,600
2023-03-02	52,200.00	52,200.00	51,000.00	51,500.00	23,804.48	42,000
2023-03-01	51,100.00	51,900.00	51,000.00	51,900.00	23,989.37	237,400
2023-02-28	52,000.00	52,000.00	50,400.00	51,000.00	23,573.37	113,800
2023-02-27	52,500.00	52,500.00	51,500.00	51,900.00	23,989.37	282,200
2023-02-24	53,700.00	53,700.00	52,500.00	52,600.00	24,312.92	24,000
2023-02-23	53,800.00	53,800.00	52,500.00	53,100.00	24,544.03	273,000
2023-02-22	53,800.00	54,200.00	53,300.00	53,800.00	24,867.59	231,800
2023-02-21	56,000.00	56,000.00	54,000.00	54,000.00	24,960.04	108,400
2023-02-20	54,900.00	55,400.00	54,400.00	55,400.00	25,607.15	49,600
2023-02-17	54,900.00	55,000.00	53,800.00	54,900.00	25,376.04	27,800
2023-02-16	53,600.00	54,900.00	53,500.00	54,900.00	25,376.04	82,400
2023-02-15	53,400.00	53,500.00	52,800.00	53,300.00	24,636.48	64,800
2023-02-14	52,900.00	53,200.00	52,700.00	52,900.00	24,451.59	38,200
2023-02-13	53,500.00	53,500.00	51,600.00	52,900.00	24,451.59	187,600
2023-02-10	54,900.00	55,400.00	53,500.00	53,500.00	24,728.92	100,600
2023-02-09	54,900.00	55,000.00	54,100.00	54,800.00	25,329.81	119,200
2023-02-08	54,500.00	55,400.00	53,900.00	54,800.00	25,329.81	73,600
2023-02-07	55,700.00	56,200.00	54,500.00	54,500.00	25,191.15	132,200
2023-02-06	56,000.00	56,000.00	55,500.00	55,600.00	25,699.59	99,400
2023-02-03	56,000.00	56,800.00	55,700.00	56,000.00	25,884.48	164,000
2023-02-02	56,400.00	56,700.00	55,800.00	56,000.00	25,884.48	85,800
2023-02-01	56,800.00	58,500.00	56,200.00	56,700.00	26,208.04	333,600
2023-01-31	55,900.00	56,500.00	55,800.00	56,300.00	26,023.15	125,000
2023-01-30	58,000.00	58,000.00	55,900.00	56,200.00	25,976.93	269,200
2023-01-27	57,300.00	58,600.00	57,000.00	57,800.00	26,716.48	109,000
2023-01-19	56,200.00	57,000.00	56,000.00	56,900.00	26,300.48	175,200
2023-01-18	58,200.00	58,300.00	56,500.00	57,500.00	26,577.82	121,400
2023-01-17	57,000.00	58,600.00	57,000.00	58,000.00	26,808.93	143,000
2023-01-16	55,000.00	57,000.00	54,800.00	57,000.00	26,346.70	329,600
2023-01-13	54,500.00	54,900.00	54,000.00	54,900.00	25,376.04	455,000
2023-01-12	54,100.00	55,000.00	54,100.00	54,500.00	25,191.15	206,600
2023-01-11	54,000.00	54,800.00	54,000.00	54,100.00	25,006.26	199,600
2023-01-10	53,900.00	54,000.00	53,000.00	53,900.00	24,913.81	103,200
2023-01-09	54,900.00	54,900.00	53,400.00	53,800.00	24,867.59	41,800
2023-01-06	54,400.00	54,900.00	54,000.00	54,700.00	25,283.59	325,600
2023-01-05	54,800.00	54,900.00	53,500.00	54,000.00	24,960.04	115,200
2023-01-04	54,200.00	54,900.00	53,800.00	54,300.00	25,098.70	196,600
2023-01-03	52,400.00	54,200.00	52,400.00	54,000.00	24,960.04	161,600
2022-12-30	53,000.00	53,200.00	52,500.00	52,800.00	24,405.37	69,400
2022-12-29	51,900.00	53,600.00	51,900.00	53,200.00	24,590.26	28,200
2022-12-28	52,800.00	53,400.00	52,500.00	53,400.00	24,682.70	62,000
2022-12-27	50,700.00	53,000.00	50,700.00	52,800.00	24,405.37	46,600
2022-12-26	54,900.00	55,000.00	51,500.00	51,500.00	23,804.48	180,600
2022-12-23	54,900.00	55,000.00	54,000.00	54,000.00	24,960.04	27,600
2022-12-22	55,400.00	55,500.00	54,000.00	54,800.00	25,329.81	12,200
2022-12-21	55,800.00	55,800.00	53,900.00	55,200.00	25,514.70	159,600
2022-12-20	56,000.00	56,500.00	53,800.00	55,400.00	25,607.15	125,000
2022-12-19	57,300.00	57,500.00	56,700.00	56,700.00	26,208.04	98,800
2022-12-16	55,800.00	57,300.00	55,600.00	57,300.00	26,485.37	237,600
2022-12-15	56,300.00	57,000.00	56,300.00	56,600.00	26,161.81	112,400
2022-12-14	55,800.00	56,600.00	55,500.00	56,300.00	26,023.15	117,600
2022-12-13	53,500.00	55,400.00	52,300.00	55,300.00	25,560.92	270,200
2022-12-12	52,500.00	53,600.00	52,500.00	53,500.00	24,728.92	460,200
2022-12-09	53,300.00	53,300.00	52,100.00	52,800.00	24,405.37	179,000

← NewerPage 16 of 21 · 1,250 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.