Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	71,000.00	73,400.00	71,000.00	72,800.00	32,202.52	477,600
2021-12-21	73,100.00	73,100.00	70,400.00	71,300.00	31,539.01	1,075,200
2021-12-20	75,800.00	76,000.00	73,300.00	73,300.00	32,423.69	593,600
2021-12-17	77,000.00	77,300.00	72,000.00	75,900.00	33,573.78	746,200
2021-12-16	77,800.00	78,000.00	77,000.00	77,100.00	34,104.59	307,200
2021-12-15	78,500.00	78,900.00	78,100.00	78,300.00	33,971.89	350,400
2021-12-14	80,600.00	80,600.00	78,500.00	79,000.00	34,275.60	387,800
2021-12-13	78,300.00	80,900.00	78,300.00	80,500.00	34,926.40	773,600
2021-12-10	78,500.00	78,900.00	78,000.00	78,200.00	33,928.50	667,800
2021-12-09	78,800.00	80,000.00	77,500.00	78,500.00	34,058.66	270,400
2021-12-08	78,500.00	79,000.00	77,800.00	78,100.00	33,885.12	599,200
2021-12-07	77,700.00	79,600.00	77,600.00	78,400.00	34,015.28	398,000
2021-12-06	79,600.00	79,600.00	77,000.00	77,600.00	33,668.18	687,800
2021-12-03	81,400.00	81,500.00	79,500.00	79,700.00	34,579.31	844,400
2021-12-02	81,500.00	82,900.00	81,100.00	82,000.00	35,577.20	328,800
2021-12-01	80,500.00	81,500.00	80,100.00	81,500.00	35,360.27	236,000
2021-11-30	81,400.00	82,600.00	79,000.00	80,000.00	34,709.47	876,800
2021-11-29	79,500.00	80,500.00	78,400.00	79,800.00	34,622.69	586,400
2021-11-26	80,300.00	82,100.00	79,900.00	80,700.00	35,013.17	532,600
2021-11-25	84,400.00	84,400.00	82,600.00	83,000.00	36,011.07	432,000
2021-11-24	80,000.00	84,300.00	79,400.00	83,300.00	36,141.23	788,000
2021-11-23	76,000.00	79,500.00	76,000.00	78,900.00	34,232.21	640,000
2021-11-22	82,800.00	82,800.00	77,100.00	77,100.00	33,451.25	1,133,000
2021-11-19	87,200.00	87,200.00	81,200.00	82,800.00	35,924.30	865,000
2021-11-18	90,000.00	90,000.00	87,000.00	87,200.00	37,833.32	722,200
2021-11-17	81,500.00	87,200.00	81,300.00	87,200.00	37,833.32	1,606,600
2021-11-16	80,200.00	81,600.00	79,900.00	81,500.00	35,360.27	1,100,600
2021-11-15	80,100.00	81,900.00	80,000.00	80,200.00	34,796.24	464,200
2021-11-12	82,000.00	82,000.00	80,300.00	80,600.00	34,969.79	690,000
2021-11-11	82,800.00	82,800.00	81,000.00	81,900.00	35,533.82	615,800
2021-11-10	83,000.00	84,700.00	80,400.00	82,800.00	35,924.30	548,400
2021-11-09	84,000.00	84,400.00	82,800.00	83,200.00	36,097.85	261,000
2021-11-08	85,800.00	85,800.00	82,900.00	84,000.00	36,444.94	666,200
2021-11-05	84,400.00	84,400.00	83,000.00	84,000.00	36,444.94	954,600
2021-11-04	79,700.00	84,500.00	79,000.00	83,000.00	36,011.07	557,400
2021-11-03	81,400.00	83,500.00	79,300.00	79,700.00	34,579.31	699,000
2021-11-02	81,100.00	83,500.00	81,000.00	82,500.00	35,794.14	363,000
2021-11-01	81,000.00	82,400.00	80,500.00	82,100.00	35,620.59	805,200
2021-10-29	79,400.00	80,200.00	79,000.00	80,200.00	34,796.24	716,800
2021-10-28	75,600.00	80,000.00	75,200.00	78,600.00	34,102.05	1,339,000
2021-10-27	74,900.00	75,500.00	73,500.00	75,500.00	32,757.06	1,226,200
2021-10-26	73,500.00	74,200.00	72,800.00	73,500.00	31,889.32	282,200
2021-10-25	73,000.00	74,900.00	72,500.00	73,500.00	31,889.32	367,400
2021-10-22	73,000.00	73,900.00	72,600.00	73,000.00	31,672.39	452,200
2021-10-21	72,700.00	74,200.00	72,600.00	73,600.00	31,932.71	349,400
2021-10-20	74,500.00	74,600.00	72,500.00	74,000.00	32,106.26	269,800
2021-10-19	74,100.00	76,000.00	74,100.00	74,500.00	32,323.19	234,000
2021-10-18	75,800.00	75,800.00	74,500.00	75,000.00	32,540.12	364,200
2021-10-15	74,000.00	74,900.00	73,900.00	74,500.00	32,323.19	450,800
2021-10-14	72,000.00	73,700.00	71,900.00	73,700.00	31,976.10	815,000

← NewerPage 21 of 21 · 1,250 trading days

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.