Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	71,400.00	73,000.00	71,200.00	71,500.00	31,627.48	186,200
2022-09-14	70,900.00	71,500.00	70,900.00	71,400.00	31,583.24	339,800
2022-09-13	72,100.00	72,400.00	71,000.00	71,900.00	31,804.41	213,800
2022-09-12	73,100.00	73,100.00	71,800.00	71,900.00	31,804.41	139,400
2022-09-09	72,000.00	72,100.00	70,000.00	72,100.00	31,892.88	471,400
2022-09-08	72,200.00	72,400.00	71,700.00	71,700.00	31,715.94	407,800
2022-09-07	74,000.00	75,800.00	72,000.00	72,000.00	31,848.65	711,800
2022-09-06	76,700.00	76,700.00	74,000.00	74,000.00	32,733.33	514,600
2022-09-05	75,600.00	77,800.00	75,500.00	76,200.00	33,706.48	728,400
2022-08-31	76,200.00	76,400.00	75,000.00	75,800.00	33,529.55	451,600
2022-08-30	73,500.00	77,200.00	72,000.00	76,200.00	33,706.48	1,667,800
2022-08-29	72,000.00	73,500.00	71,200.00	73,500.00	32,512.16	415,800
2022-08-26	74,000.00	74,000.00	72,900.00	73,000.00	32,290.99	274,600
2022-08-25	74,300.00	75,500.00	73,800.00	73,900.00	32,689.10	462,800
2022-08-24	72,200.00	74,500.00	72,200.00	74,000.00	32,733.33	474,800
2022-08-23	71,600.00	72,600.00	71,600.00	72,400.00	32,025.58	157,400
2022-08-22	72,000.00	72,400.00	71,400.00	72,300.00	31,981.35	273,400
2022-08-19	73,000.00	73,200.00	72,400.00	72,400.00	32,025.58	173,200
2022-08-18	73,000.00	73,900.00	72,500.00	73,300.00	32,423.69	268,000
2022-08-17	74,000.00	74,000.00	72,800.00	73,000.00	32,290.99	437,600
2022-08-16	72,800.00	73,700.00	72,000.00	73,500.00	32,512.16	279,800
2022-08-15	73,800.00	73,800.00	72,400.00	72,800.00	32,202.52	143,200
2022-08-12	71,800.00	73,000.00	71,800.00	72,400.00	32,025.58	207,000
2022-08-11	73,700.00	74,100.00	71,700.00	72,000.00	31,848.65	271,000
2022-08-10	72,900.00	74,800.00	72,300.00	73,600.00	32,556.39	436,800
2022-08-09	72,800.00	73,400.00	72,300.00	72,900.00	32,246.76	319,000
2022-08-08	71,600.00	72,400.00	71,500.00	72,000.00	31,848.65	162,200
2022-08-05	71,800.00	72,500.00	71,600.00	71,600.00	31,671.71	256,800
2022-08-04	73,300.00	73,400.00	72,000.00	72,000.00	31,848.65	280,600
2022-08-03	72,900.00	73,600.00	72,500.00	72,700.00	32,158.29	435,400
2022-08-02	71,000.00	73,900.00	70,500.00	73,000.00	32,290.99	781,600
2022-08-01	70,000.00	71,200.00	70,000.00	71,100.00	31,450.54	139,800
2022-07-29	71,800.00	71,800.00	70,000.00	70,000.00	30,963.96	226,000
2022-07-28	71,600.00	72,500.00	70,400.00	70,400.00	31,140.90	283,200
2022-07-27	69,200.00	70,700.00	69,000.00	69,700.00	30,831.26	83,800
2022-07-26	70,800.00	71,100.00	69,500.00	69,500.00	30,742.79	131,400
2022-07-25	71,900.00	71,900.00	70,800.00	70,800.00	31,317.84	121,200
2022-07-22	73,000.00	73,000.00	72,000.00	72,000.00	31,848.65	137,200
2022-07-21	72,600.00	73,500.00	71,000.00	72,600.00	32,114.05	236,200
2022-07-20	71,200.00	72,600.00	71,200.00	72,500.00	32,069.82	166,000
2022-07-19	71,400.00	71,500.00	70,600.00	71,200.00	31,494.77	124,600
2022-07-18	69,700.00	72,000.00	69,700.00	71,200.00	31,494.77	148,400
2022-07-15	70,800.00	70,800.00	69,400.00	69,500.00	30,742.79	120,800
2022-07-14	70,000.00	70,800.00	69,200.00	70,800.00	31,317.84	112,400
2022-07-13	71,000.00	71,400.00	70,000.00	70,000.00	30,963.96	122,000
2022-07-12	68,500.00	71,000.00	67,700.00	70,800.00	31,317.84	274,200
2022-07-11	68,500.00	69,400.00	67,500.00	68,500.00	30,300.45	135,400
2022-07-08	68,900.00	69,600.00	68,800.00	69,500.00	30,742.79	208,000
2022-07-07	68,000.00	68,000.00	64,300.00	68,000.00	30,079.28	193,200
2022-07-06	68,100.00	70,000.00	66,000.00	68,000.00	30,079.28	681,000
2022-07-05	70,300.00	70,700.00	68,100.00	68,100.00	30,123.51	229,600
2022-07-04	71,800.00	71,800.00	70,400.00	70,700.00	31,273.60	176,200
2022-07-01	71,800.00	71,800.00	68,600.00	70,800.00	31,317.84	639,400
2022-06-30	73,800.00	74,200.00	71,800.00	71,800.00	31,760.18	507,800
2022-06-29	74,500.00	75,800.00	73,900.00	74,600.00	32,998.74	273,600
2022-06-28	75,500.00	76,600.00	75,000.00	76,100.00	33,662.25	290,000
2022-06-27	74,900.00	76,300.00	74,500.00	76,200.00	33,706.48	202,200
2022-06-24	75,800.00	75,800.00	74,000.00	74,800.00	33,087.21	200,600
2022-06-23	73,600.00	74,600.00	71,000.00	74,600.00	32,998.74	242,800
2022-06-22	73,500.00	74,200.00	72,600.00	73,500.00	32,512.16	396,000

← NewerPage 18 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.