Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	73,500.00	74,200.00	72,600.00	73,500.00	32,512.16	396,000
2022-06-21	72,300.00	74,100.00	71,100.00	72,600.00	32,114.05	951,000
2022-06-20	76,800.00	76,900.00	72,400.00	72,400.00	32,025.58	632,000
2022-06-17	72,900.00	75,500.00	72,000.00	75,000.00	33,175.67	656,800
2022-06-16	76,000.00	77,800.00	75,500.00	75,500.00	33,396.85	559,400
2022-06-15	75,200.00	76,200.00	72,600.00	74,700.00	33,042.97	812,200
2022-06-14	75,500.00	76,800.00	73,700.00	76,200.00	33,706.48	1,211,600
2022-06-13	78,200.00	80,500.00	78,000.00	78,000.00	34,502.70	1,396,000
2022-06-10	84,200.00	87,800.00	83,600.00	83,800.00	37,068.29	1,095,200
2022-06-09	86,000.00	86,500.00	84,700.00	85,200.00	37,687.57	498,200
2022-06-08	79,900.00	85,200.00	79,900.00	85,200.00	37,687.57	3,232,800
2022-06-07	79,300.00	80,000.00	77,000.00	79,700.00	35,254.68	896,200
2022-06-06	81,500.00	82,000.00	79,700.00	79,700.00	35,254.68	729,000
2022-06-03	77,600.00	81,900.00	77,600.00	80,000.00	35,387.39	876,200
2022-06-02	77,300.00	79,500.00	77,000.00	77,600.00	34,325.76	1,015,800
2022-06-01	78,200.00	78,800.00	76,800.00	77,000.00	34,060.36	338,800
2022-05-31	77,200.00	79,200.00	76,500.00	78,200.00	34,591.17	456,400
2022-05-30	75,200.00	78,000.00	75,200.00	77,100.00	34,104.59	634,600
2022-05-27	76,300.00	77,000.00	75,700.00	76,000.00	33,618.02	502,000
2022-05-26	77,800.00	77,800.00	75,600.00	76,000.00	33,618.02	329,200
2022-05-25	74,600.00	77,700.00	73,000.00	77,400.00	34,237.30	703,000
2022-05-24	73,700.00	74,300.00	70,500.00	73,700.00	32,600.63	220,400
2022-05-23	76,100.00	76,200.00	73,000.00	73,700.00	32,600.63	372,400
2022-05-20	76,000.00	77,000.00	75,700.00	76,200.00	33,706.48	659,200
2022-05-19	72,600.00	76,900.00	72,600.00	76,300.00	33,750.72	654,800
2022-05-18	73,300.00	76,000.00	73,300.00	74,700.00	33,042.97	619,400
2022-05-17	70,500.00	73,200.00	68,600.00	73,200.00	32,379.46	668,800
2022-05-16	69,900.00	71,400.00	67,600.00	68,500.00	30,300.45	582,600
2022-05-13	68,200.00	69,500.00	66,000.00	66,900.00	29,592.70	1,282,600
2022-05-12	71,100.00	72,900.00	68,000.00	68,300.00	30,211.98	648,200
2022-05-11	74,300.00	74,400.00	72,400.00	73,000.00	32,290.99	315,000
2022-05-10	67,500.00	73,600.00	67,500.00	73,000.00	32,290.99	631,600
2022-05-09	73,200.00	74,000.00	71,400.00	71,400.00	31,583.24	1,520,000
2022-05-06	79,000.00	79,800.00	76,700.00	76,700.00	33,927.66	567,800
2022-05-05	81,700.00	81,800.00	78,000.00	80,200.00	35,475.85	602,800
2022-05-04	83,500.00	83,500.00	80,700.00	80,700.00	35,697.03	633,400
2022-04-29	80,500.00	84,000.00	80,000.00	84,000.00	37,156.75	876,600
2022-04-28	82,900.00	82,900.00	81,300.00	81,400.00	36,006.66	567,400
2022-04-27	79,400.00	83,000.00	78,000.00	82,500.00	36,493.24	745,000
2022-04-26	74,000.00	79,100.00	74,000.00	79,100.00	34,989.28	938,200
2022-04-25	79,100.00	80,500.00	73,500.00	74,000.00	32,733.33	2,089,600
2022-04-22	83,100.00	85,000.00	77,100.00	79,000.00	34,945.04	2,643,400
2022-04-21	83,000.00	88,100.00	82,800.00	82,800.00	36,625.94	2,863,400
2022-04-20	94,900.00	96,900.00	89,000.00	89,000.00	39,368.47	2,500,400
2022-04-19	100,000.00	101,700.00	95,600.00	95,600.00	42,287.93	1,448,000
2022-04-18	97,500.00	102,100.00	97,500.00	100,000.00	44,234.23	1,216,000
2022-04-15	94,000.00	99,000.00	93,500.00	97,800.00	43,261.08	2,130,600
2022-04-14	94,400.00	96,500.00	92,800.00	93,100.00	41,182.07	1,078,200
2022-04-13	87,000.00	92,800.00	86,500.00	92,800.00	41,049.37	1,185,000
2022-04-12	91,200.00	91,200.00	86,800.00	86,800.00	38,395.31	1,847,000
2022-04-08	93,000.00	93,300.00	90,800.00	90,800.00	40,164.68	1,773,800
2022-04-07	95,200.00	97,000.00	91,600.00	91,600.00	40,518.56	1,445,600
2022-04-06	94,100.00	97,500.00	92,900.00	96,500.00	42,686.03	1,456,600
2022-04-05	93,500.00	97,000.00	93,500.00	94,600.00	41,845.58	1,107,000
2022-04-04	94,500.00	97,300.00	93,100.00	94,000.00	41,580.18	2,565,000
2022-04-01	85,500.00	91,000.00	85,300.00	91,000.00	40,253.15	2,191,400
2022-03-31	84,300.00	85,900.00	84,000.00	85,100.00	37,643.33	962,400
2022-03-30	86,500.00	87,000.00	84,000.00	84,400.00	37,333.69	1,580,400
2022-03-29	87,500.00	88,000.00	86,000.00	86,900.00	38,439.55	975,000
2022-03-28	85,500.00	88,000.00	85,500.00	87,000.00	38,483.78	1,442,800

← NewerPage 19 of 21 · 1,247 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.