Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	84,800.00	87,100.00	83,500.00	84,400.00	37,333.69	1,416,600
2022-03-23	79,500.00	84,400.00	78,800.00	84,400.00	37,333.69	2,991,400
2022-03-22	80,500.00	80,700.00	78,900.00	78,900.00	34,900.81	653,400
2022-03-21	75,100.00	79,800.00	75,100.00	79,800.00	35,298.92	1,772,400
2022-03-18	74,600.00	75,500.00	74,100.00	74,600.00	32,998.74	413,200
2022-03-17	75,000.00	75,600.00	74,000.00	74,700.00	33,042.97	508,600
2022-03-16	74,200.00	75,200.00	74,200.00	75,000.00	33,175.67	478,000
2022-03-15	73,500.00	74,600.00	73,000.00	74,000.00	32,733.33	436,400
2022-03-14	76,000.00	76,000.00	73,000.00	73,600.00	32,556.39	1,049,000
2022-03-11	78,300.00	79,300.00	76,100.00	76,100.00	33,662.25	1,350,200
2022-03-10	81,000.00	81,000.00	79,100.00	79,500.00	35,166.21	583,600
2022-03-09	80,100.00	81,200.00	78,100.00	80,000.00	35,387.39	749,200
2022-03-08	77,000.00	82,800.00	76,800.00	80,000.00	35,387.39	2,370,000
2022-03-07	79,100.00	79,100.00	77,500.00	77,600.00	34,325.76	744,600
2022-03-04	76,300.00	80,000.00	76,300.00	79,100.00	34,989.28	1,072,800
2022-03-03	76,000.00	76,400.00	75,500.00	76,000.00	33,618.02	553,800
2022-03-02	76,700.00	76,900.00	75,600.00	76,000.00	33,618.02	485,600
2022-03-01	76,900.00	77,700.00	76,300.00	76,800.00	33,971.89	447,200
2022-02-28	76,600.00	77,900.00	76,000.00	77,000.00	34,060.36	368,200
2022-02-25	75,500.00	78,500.00	74,700.00	76,600.00	33,883.42	926,600
2022-02-24	76,100.00	77,000.00	73,800.00	74,700.00	33,042.97	657,000
2022-02-23	76,000.00	77,400.00	75,900.00	76,300.00	33,750.72	514,400
2022-02-22	76,300.00	76,600.00	74,600.00	75,900.00	33,573.78	557,400
2022-02-21	74,300.00	77,000.00	74,300.00	76,800.00	33,971.89	1,012,400
2022-02-18	73,400.00	74,000.00	73,000.00	73,900.00	32,689.10	489,600
2022-02-17	73,300.00	73,800.00	72,600.00	73,500.00	32,512.16	463,600
2022-02-16	73,100.00	73,800.00	72,300.00	73,500.00	32,512.16	284,800
2022-02-15	72,500.00	73,800.00	71,200.00	72,900.00	32,246.76	259,800
2022-02-14	70,300.00	74,500.00	70,300.00	72,800.00	32,202.52	902,800
2022-02-11	71,300.00	72,000.00	71,200.00	71,200.00	31,494.77	84,200
2022-02-10	70,000.00	72,400.00	70,000.00	71,300.00	31,539.01	697,600
2022-02-09	68,600.00	69,900.00	68,500.00	69,900.00	30,919.73	345,200
2022-02-08	66,800.00	69,400.00	66,800.00	68,600.00	30,344.68	244,600
2022-02-07	66,300.00	66,500.00	65,500.00	66,500.00	29,415.76	360,800
2022-01-28	66,500.00	66,500.00	64,900.00	65,000.00	28,752.25	391,800
2022-01-27	68,000.00	68,000.00	65,600.00	65,900.00	29,150.36	239,200
2022-01-26	69,200.00	69,200.00	68,100.00	68,100.00	30,123.51	91,600
2022-01-25	68,200.00	69,000.00	67,500.00	68,200.00	30,167.75	236,600
2022-01-24	68,600.00	71,000.00	68,100.00	68,200.00	30,167.75	489,400
2022-01-21	67,400.00	69,700.00	66,000.00	68,000.00	30,079.28	408,000
2022-01-20	64,800.00	68,200.00	64,100.00	66,300.00	29,327.30	243,200
2022-01-19	63,600.00	65,000.00	63,500.00	64,800.00	28,663.78	132,600
2022-01-18	64,000.00	65,800.00	62,000.00	63,800.00	28,221.44	433,400
2022-01-17	68,100.00	68,200.00	63,400.00	63,400.00	28,044.50	625,000
2022-01-14	68,300.00	69,500.00	68,100.00	68,100.00	30,123.51	151,800
2022-01-13	70,000.00	70,000.00	68,500.00	68,900.00	30,477.39	232,800
2022-01-12	70,700.00	71,300.00	68,800.00	69,300.00	30,654.32	416,800
2022-01-11	71,500.00	71,500.00	70,500.00	71,400.00	31,583.24	299,800
2022-01-10	73,500.00	73,500.00	71,500.00	71,500.00	31,627.48	397,800
2022-01-07	73,100.00	75,500.00	73,000.00	73,600.00	32,556.39	506,200
2022-01-06	71,000.00	73,700.00	71,000.00	73,100.00	32,335.22	420,000
2022-01-05	71,500.00	71,800.00	70,400.00	71,800.00	31,760.18	588,400
2022-01-04	72,000.00	72,000.00	71,100.00	71,500.00	31,627.48	323,400
2021-12-31	71,400.00	72,500.00	70,200.00	72,500.00	32,069.82	296,200
2021-12-30	72,000.00	72,000.00	71,300.00	71,900.00	31,804.41	261,000
2021-12-29	72,500.00	72,600.00	71,900.00	71,900.00	31,804.41	373,600
2021-12-28	73,100.00	73,300.00	72,300.00	72,500.00	32,069.82	426,800
2021-12-27	73,000.00	73,300.00	72,100.00	73,300.00	32,423.69	339,800
2021-12-24	72,200.00	73,900.00	72,000.00	73,000.00	32,290.99	278,600
2021-12-23	73,000.00	73,100.00	71,500.00	72,200.00	31,937.12	326,600

← NewerPage 20 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.