Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 36,200.00 | 36,800.00 | 35,900.00 | 36,250.00 | 36,250.00 | 234,400 |
| 2026-07-20 | 37,650.00 | 37,750.00 | 36,550.00 | 36,700.00 | 36,700.00 | 114,900 |
| 2026-07-17 | 37,750.00 | 37,800.00 | 37,400.00 | 37,750.00 | 37,750.00 | 93,000 |
| 2026-07-16 | 37,400.00 | 37,800.00 | 36,800.00 | 37,800.00 | 37,800.00 | 243,800 |
| 2026-07-15 | 38,200.00 | 38,200.00 | 37,300.00 | 37,400.00 | 37,400.00 | 109,100 |
| 2026-07-14 | 37,750.00 | 38,350.00 | 37,600.00 | 38,200.00 | 38,200.00 | 164,100 |
| 2026-07-13 | 38,450.00 | 38,450.00 | 37,600.00 | 37,750.00 | 37,750.00 | 214,100 |
| 2026-07-10 | 38,750.00 | 38,850.00 | 38,400.00 | 38,450.00 | 38,450.00 | 155,900 |
| 2026-07-09 | 38,500.00 | 38,750.00 | 38,400.00 | 38,400.00 | 38,400.00 | 81,300 |
| 2026-07-08 | 38,250.00 | 38,950.00 | 38,250.00 | 38,500.00 | 38,500.00 | 138,800 |
| 2026-07-07 | 38,250.00 | 38,500.00 | 38,050.00 | 38,450.00 | 38,450.00 | 119,600 |
| 2026-07-06 | 38,750.00 | 38,950.00 | 38,000.00 | 38,000.00 | 38,000.00 | 391,800 |
| 2026-07-03 | 39,200.00 | 39,300.00 | 38,750.00 | 38,750.00 | 38,750.00 | 288,800 |
| 2026-07-02 | 39,150.00 | 39,800.00 | 39,050.00 | 39,200.00 | 39,200.00 | 356,900 |
| 2026-07-01 | 38,950.00 | 38,950.00 | 38,750.00 | 38,950.00 | 38,950.00 | 123,900 |
| 2026-06-30 | 38,450.00 | 39,150.00 | 38,450.00 | 38,800.00 | 38,800.00 | 183,800 |
| 2026-06-29 | 38,450.00 | 38,700.00 | 38,350.00 | 38,450.00 | 38,450.00 | 165,800 |
| 2026-06-26 | 38,400.00 | 39,000.00 | 38,300.00 | 38,450.00 | 38,450.00 | 389,800 |
| 2026-06-25 | 38,800.00 | 38,850.00 | 38,350.00 | 38,350.00 | 38,350.00 | 437,100 |
| 2026-06-24 | 39,450.00 | 39,500.00 | 38,700.00 | 38,850.00 | 38,850.00 | 265,600 |
| 2026-06-23 | 40,200.00 | 40,200.00 | 39,450.00 | 39,450.00 | 39,450.00 | 388,100 |
| 2026-06-22 | 40,250.00 | 40,400.00 | 39,900.00 | 39,950.00 | 39,950.00 | 241,100 |
| 2026-06-19 | 40,650.00 | 40,650.00 | 40,200.00 | 40,250.00 | 40,250.00 | 213,900 |
| 2026-06-18 | 40,700.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | 184,300 |
| 2026-06-17 | 40,450.00 | 40,650.00 | 40,350.00 | 40,500.00 | 40,500.00 | 192,500 |
| 2026-06-16 | 40,650.00 | 40,750.00 | 40,350.00 | 40,350.00 | 40,350.00 | 279,200 |
| 2026-06-15 | 40,500.00 | 40,950.00 | 40,300.00 | 40,450.00 | 40,450.00 | 221,500 |
| 2026-06-12 | 40,800.00 | 40,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | 118,700 |
| 2026-06-11 | 40,600.00 | 41,050.00 | 40,300.00 | 40,800.00 | 40,800.00 | 196,100 |
| 2026-06-10 | 40,150.00 | 40,850.00 | 40,150.00 | 40,600.00 | 40,600.00 | 188,700 |
| 2026-06-09 | 40,500.00 | 40,650.00 | 39,800.00 | 40,400.00 | 40,400.00 | 492,473 |
| 2026-06-08 | 41,300.00 | 41,300.00 | 40,300.00 | 40,600.00 | 40,600.00 | 773,769 |
| 2026-06-05 | 42,050.00 | 42,200.00 | 41,400.00 | 41,650.00 | 41,650.00 | 551,114 |
| 2026-06-04 | 42,000.00 | 42,650.00 | 42,000.00 | 42,050.00 | 42,050.00 | 351,208 |
| 2026-06-03 | 41,700.00 | 42,500.00 | 41,700.00 | 42,000.00 | 42,000.00 | 333,800 |
| 2026-06-02 | 42,050.00 | 42,400.00 | 41,900.00 | 41,900.00 | 41,900.00 | 430,200 |
| 2026-06-01 | 41,750.00 | 42,300.00 | 41,700.00 | 42,000.00 | 42,000.00 | 401,700 |
| 2026-05-29 | 41,750.00 | 42,050.00 | 41,400.00 | 41,600.00 | 41,600.00 | 194,700 |
| 2026-05-28 | 42,100.00 | 42,400.00 | 41,500.00 | 41,500.00 | 41,500.00 | 555,900 |
| 2026-05-27 | 41,900.00 | 41,900.00 | 41,200.00 | 41,500.00 | 41,500.00 | 212,700 |
| 2026-05-26 | 41,750.00 | 41,850.00 | 41,250.00 | 41,650.00 | 41,650.00 | 373,500 |
| 2026-05-25 | 42,050.00 | 42,100.00 | 41,300.00 | 41,300.00 | 41,300.00 | 308,000 |
| 2026-05-22 | 41,650.00 | 42,500.00 | 41,650.00 | 41,800.00 | 41,800.00 | 471,000 |
| 2026-05-21 | 42,800.00 | 43,400.00 | 41,600.00 | 41,650.00 | 41,650.00 | 593,900 |
| 2026-05-20 | 40,850.00 | 42,550.00 | 39,800.00 | 42,300.00 | 42,300.00 | 1,225,800 |
| 2026-05-19 | 43,650.00 | 43,650.00 | 40,600.00 | 40,600.00 | 40,600.00 | 1,687,800 |
| 2026-05-18 | 43,900.00 | 44,250.00 | 43,450.00 | 43,500.00 | 43,500.00 | 636,600 |
| 2026-05-15 | 43,400.00 | 44,900.00 | 43,050.00 | 44,200.00 | 44,200.00 | 1,437,500 |
| 2026-05-14 | 42,800.00 | 43,150.00 | 42,250.00 | 42,850.00 | 42,850.00 | 289,000 |
| 2026-05-13 | 42,950.00 | 43,950.00 | 42,700.00 | 43,000.00 | 43,000.00 | 823,300 |
| 2026-05-12 | 41,700.00 | 42,800.00 | 41,550.00 | 42,500.00 | 42,500.00 | 658,000 |
| 2026-05-11 | 41,750.00 | 42,300.00 | 41,750.00 | 41,750.00 | 41,750.00 | 431,000 |
| 2026-05-08 | 42,400.00 | 42,400.00 | 41,550.00 | 41,600.00 | 41,600.00 | 419,200 |
| 2026-05-07 | 42,150.00 | 42,600.00 | 41,650.00 | 42,100.00 | 42,100.00 | 581,500 |
| 2026-05-06 | 42,250.00 | 42,400.00 | 41,800.00 | 42,050.00 | 42,050.00 | 542,600 |
| 2026-05-05 | 42,750.00 | 42,750.00 | 41,800.00 | 42,000.00 | 42,000.00 | 418,900 |
| 2026-05-04 | 41,500.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 1,383,600 |
| 2026-04-29 | 40,950.00 | 41,350.00 | 40,650.00 | 41,200.00 | 41,200.00 | 360,500 |
| 2026-04-28 | 41,200.00 | 42,200.00 | 40,500.00 | 40,650.00 | 40,650.00 | 454,200 |
| 2026-04-24 | 41,000.00 | 41,850.00 | 40,700.00 | 41,050.00 | 41,050.00 | 444,800 |
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.