Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	52,900.00	54,500.00	52,900.00	53,300.00	24,636.48	285,000
2022-12-07	52,800.00	52,900.00	51,600.00	52,900.00	24,451.59	161,000
2022-12-06	54,000.00	54,200.00	51,100.00	52,900.00	24,451.59	608,860
2022-12-05	56,000.00	56,000.00	53,900.00	54,000.00	24,960.04	265,800
2022-12-02	53,000.00	53,900.00	52,000.00	53,900.00	24,913.81	453,800
2022-12-01	52,800.00	52,800.00	51,100.00	52,700.00	24,359.15	253,200
2022-11-30	50,300.00	52,100.00	48,500.00	51,000.00	23,573.37	481,000
2022-11-29	51,300.00	51,300.00	48,200.00	49,500.00	22,880.03	419,000
2022-11-28	46,500.00	48,500.00	46,500.00	48,000.00	22,186.70	347,600
2022-11-25	44,600.00	45,900.00	44,200.00	45,900.00	21,216.03	294,400
2022-11-24	44,000.00	44,600.00	43,150.00	44,200.00	20,430.25	168,600
2022-11-23	45,000.00	45,300.00	44,500.00	44,550.00	20,592.03	170,800
2022-11-22	44,200.00	45,550.00	44,000.00	45,000.00	20,800.03	390,000
2022-11-21	44,950.00	46,000.00	44,400.00	44,550.00	20,592.03	141,000
2022-11-18	44,900.00	45,700.00	42,200.00	44,500.00	20,568.92	182,200
2022-11-17	45,000.00	46,850.00	45,000.00	46,500.00	20,568.92	321,600
2022-11-16	38,300.00	43,800.00	38,300.00	43,800.00	19,374.59	367,400
2022-11-15	43,050.00	43,100.00	40,950.00	40,950.00	18,113.92	646,200
2022-11-14	46,500.00	46,550.00	43,300.00	44,000.00	19,463.06	698,800
2022-11-11	47,200.00	49,800.00	46,500.00	46,550.00	20,591.04	219,600
2022-11-10	50,200.00	51,000.00	47,450.00	47,450.00	20,989.14	311,800
2022-11-09	51,900.00	52,200.00	50,800.00	51,000.00	22,559.46	94,200
2022-11-08	50,500.00	51,500.00	50,100.00	50,900.00	22,515.22	222,200
2022-11-07	53,600.00	54,500.00	50,900.00	50,900.00	22,515.22	280,200
2022-11-04	55,000.00	55,000.00	52,400.00	53,700.00	23,753.78	326,400
2022-11-03	55,200.00	55,800.00	55,000.00	55,200.00	24,417.30	91,600
2022-11-02	56,300.00	56,800.00	55,200.00	55,800.00	24,682.70	105,800
2022-11-01	55,200.00	56,500.00	55,200.00	56,400.00	24,948.11	109,000
2022-10-31	55,600.00	55,600.00	53,900.00	55,500.00	24,550.00	120,000
2022-10-28	56,000.00	56,600.00	54,800.00	54,800.00	24,240.36	264,000
2022-10-27	55,300.00	55,600.00	54,200.00	55,400.00	24,505.76	240,400
2022-10-26	54,100.00	55,900.00	54,000.00	54,000.00	23,886.49	607,800
2022-10-25	52,200.00	55,800.00	52,200.00	53,700.00	23,753.78	308,000
2022-10-24	53,100.00	54,700.00	52,500.00	53,000.00	23,444.14	352,200
2022-10-21	57,000.00	57,000.00	53,100.00	53,100.00	23,488.38	438,400
2022-10-20	57,300.00	57,300.00	55,600.00	57,000.00	25,213.51	153,600
2022-10-19	57,100.00	58,200.00	57,000.00	57,300.00	25,346.21	101,800
2022-10-18	57,000.00	58,000.00	56,000.00	58,000.00	25,655.85	607,800
2022-10-17	53,500.00	56,400.00	53,500.00	56,400.00	24,948.11	268,000
2022-10-14	52,000.00	54,100.00	52,000.00	54,100.00	23,930.72	144,800
2022-10-13	52,000.00	52,700.00	51,500.00	51,600.00	22,824.86	252,200
2022-10-12	50,500.00	52,300.00	50,000.00	50,500.00	22,338.29	245,200
2022-10-11	52,100.00	53,900.00	50,100.00	50,200.00	22,205.58	202,200
2022-10-10	52,000.00	54,000.00	51,600.00	53,800.00	23,798.02	220,600
2022-10-07	56,800.00	56,800.00	52,500.00	52,500.00	23,222.97	412,800
2022-10-06	59,100.00	59,400.00	56,400.00	56,400.00	24,948.11	268,600
2022-10-05	58,100.00	59,900.00	58,000.00	59,900.00	26,496.31	310,200
2022-10-04	62,100.00	62,400.00	57,700.00	57,700.00	25,523.15	665,800
2022-10-03	65,500.00	65,500.00	62,000.00	62,000.00	27,425.22	242,600
2022-09-30	65,100.00	65,500.00	60,600.00	65,500.00	28,973.42	244,400
2022-09-29	68,500.00	68,500.00	65,000.00	65,100.00	28,796.49	186,200
2022-09-28	69,100.00	69,100.00	67,000.00	67,100.00	29,681.17	146,600
2022-09-27	70,200.00	70,200.00	69,100.00	69,100.00	30,565.85	68,400
2022-09-26	70,900.00	71,000.00	68,300.00	69,900.00	30,919.73	185,600
2022-09-23	71,300.00	71,800.00	71,000.00	71,300.00	31,539.01	77,400
2022-09-22	69,000.00	71,700.00	69,000.00	71,300.00	31,539.01	146,800
2022-09-21	69,500.00	70,400.00	69,000.00	70,100.00	31,008.20	139,000
2022-09-20	68,600.00	69,900.00	68,600.00	69,500.00	30,742.79	237,800
2022-09-19	71,000.00	71,000.00	68,500.00	68,500.00	30,300.45	557,400
2022-09-16	71,200.00	71,500.00	71,000.00	71,000.00	31,406.30	462,800

← NewerPage 17 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.