Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 40,500.00 | 40,950.00 | 40,050.00 | 40,450.00 | 40,450.00 | 325,300 |
| 2026-04-22 | 40,800.00 | 41,150.00 | 40,300.00 | 40,450.00 | 40,450.00 | 373,900 |
| 2026-04-21 | 40,750.00 | 41,250.00 | 40,550.00 | 40,750.00 | 40,750.00 | 366,600 |
| 2026-04-20 | 41,000.00 | 41,100.00 | 40,650.00 | 40,750.00 | 40,750.00 | 165,200 |
| 2026-04-17 | 40,800.00 | 41,700.00 | 40,500.00 | 40,950.00 | 40,950.00 | 471,700 |
| 2026-04-16 | 41,100.00 | 41,200.00 | 40,500.00 | 40,800.00 | 40,800.00 | 425,400 |
| 2026-04-15 | 40,850.00 | 41,600.00 | 40,700.00 | 41,000.00 | 41,000.00 | 574,700 |
| 2026-04-14 | 40,950.00 | 41,050.00 | 40,200.00 | 40,450.00 | 40,450.00 | 240,200 |
| 2026-04-13 | 40,950.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,700.00 | 256,100 |
| 2026-04-10 | 41,350.00 | 41,750.00 | 40,900.00 | 41,200.00 | 41,200.00 | 673,100 |
| 2026-04-09 | 41,300.00 | 41,500.00 | 40,800.00 | 41,200.00 | 41,200.00 | 403,900 |
| 2026-04-08 | 40,700.00 | 41,350.00 | 40,250.00 | 41,350.00 | 41,350.00 | 627,800 |
| 2026-04-07 | 40,000.00 | 40,650.00 | 39,500.00 | 39,900.00 | 39,900.00 | 366,000 |
| 2026-04-06 | 40,200.00 | 41,000.00 | 39,750.00 | 39,800.00 | 39,800.00 | 279,800 |
| 2026-04-03 | 40,500.00 | 41,600.00 | 40,400.00 | 40,700.00 | 40,700.00 | 961,500 |
| 2026-04-02 | 40,300.00 | 40,800.00 | 39,950.00 | 40,500.00 | 40,500.00 | 455,900 |
| 2026-04-01 | 40,300.00 | 40,700.00 | 40,100.00 | 40,250.00 | 40,250.00 | 648,300 |
| 2026-03-31 | 40,650.00 | 40,650.00 | 39,800.00 | 39,900.00 | 39,900.00 | 635,400 |
| 2026-03-30 | 40,000.00 | 40,750.00 | 39,850.00 | 40,550.00 | 40,550.00 | 357,300 |
| 2026-03-27 | 39,400.00 | 40,700.00 | 39,250.00 | 40,500.00 | 40,500.00 | 571,200 |
| 2026-03-26 | 38,950.00 | 39,500.00 | 38,550.00 | 39,300.00 | 39,300.00 | 353,000 |
| 2026-03-25 | 38,250.00 | 39,050.00 | 38,250.00 | 38,950.00 | 38,950.00 | 496,100 |
| 2026-03-24 | 38,500.00 | 38,600.00 | 37,800.00 | 38,000.00 | 38,000.00 | 395,600 |
| 2026-03-23 | 37,650.00 | 38,700.00 | 37,350.00 | 37,400.00 | 37,400.00 | 879,000 |
| 2026-03-20 | 40,200.00 | 40,850.00 | 38,700.00 | 38,900.00 | 38,900.00 | 937,300 |
| 2026-03-19 | 40,550.00 | 41,000.00 | 40,250.00 | 40,500.00 | 40,500.00 | 455,000 |
| 2026-03-18 | 40,500.00 | 41,850.00 | 40,200.00 | 41,600.00 | 41,600.00 | 654,600 |
| 2026-03-17 | 41,200.00 | 41,550.00 | 40,250.00 | 40,400.00 | 40,400.00 | 610,900 |
| 2026-03-16 | 41,750.00 | 41,750.00 | 40,600.00 | 41,200.00 | 41,200.00 | 442,800 |
| 2026-03-13 | 41,900.00 | 42,350.00 | 40,500.00 | 41,200.00 | 41,200.00 | 637,800 |
| 2026-03-12 | 41,300.00 | 42,400.00 | 40,850.00 | 42,000.00 | 42,000.00 | 823,900 |
| 2026-03-11 | 40,050.00 | 42,050.00 | 40,000.00 | 41,350.00 | 41,350.00 | 800,700 |
| 2026-03-10 | 40,800.00 | 40,900.00 | 38,800.00 | 40,000.00 | 40,000.00 | 1,195,300 |
| 2026-03-09 | 39,900.00 | 41,350.00 | 39,900.00 | 39,900.00 | 39,900.00 | 1,373,200 |
| 2026-03-06 | 43,200.00 | 44,000.00 | 42,750.00 | 42,850.00 | 42,850.00 | 983,600 |
| 2026-03-05 | 45,950.00 | 45,950.00 | 43,400.00 | 43,400.00 | 43,400.00 | 1,342,800 |
| 2026-03-04 | 48,500.00 | 48,500.00 | 44,500.00 | 45,800.00 | 45,800.00 | 2,405,300 |
| 2026-03-03 | 46,800.00 | 47,550.00 | 44,500.00 | 47,500.00 | 47,500.00 | 2,552,000 |
| 2026-03-02 | 42,300.00 | 45,650.00 | 41,400.00 | 45,650.00 | 45,650.00 | 1,810,900 |
| 2026-02-27 | 43,450.00 | 43,900.00 | 42,600.00 | 42,700.00 | 42,700.00 | 1,107,100 |
| 2026-02-26 | 43,300.00 | 44,250.00 | 42,550.00 | 43,250.00 | 43,250.00 | 1,517,100 |
| 2026-02-25 | 42,500.00 | 43,650.00 | 42,500.00 | 42,850.00 | 42,850.00 | 1,175,300 |
| 2026-02-24 | 41,050.00 | 42,100.00 | 41,050.00 | 41,550.00 | 41,550.00 | 1,028,300 |
| 2026-02-23 | 40,050.00 | 42,000.00 | 40,050.00 | 41,050.00 | 41,050.00 | 986,700 |
| 2026-02-13 | 39,600.00 | 39,950.00 | 39,250.00 | 39,500.00 | 39,500.00 | 416,300 |
| 2026-02-12 | 39,250.00 | 39,650.00 | 39,000.00 | 39,250.00 | 39,250.00 | 241,800 |
| 2026-02-11 | 38,850.00 | 39,600.00 | 38,850.00 | 39,300.00 | 39,300.00 | 463,800 |
| 2026-02-10 | 39,050.00 | 39,400.00 | 38,100.00 | 38,850.00 | 38,850.00 | 711,500 |
| 2026-02-09 | 39,700.00 | 39,800.00 | 39,050.00 | 39,050.00 | 39,050.00 | 552,300 |
| 2026-02-06 | 41,100.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1,363,100 |
| 2026-02-05 | 44,000.00 | 44,000.00 | 41,300.00 | 41,300.00 | 41,300.00 | 1,054,400 |
| 2026-02-04 | 45,000.00 | 45,000.00 | 43,350.00 | 43,800.00 | 43,800.00 | 1,062,100 |
| 2026-02-03 | 41,900.00 | 44,450.00 | 41,700.00 | 44,450.00 | 44,450.00 | 2,063,200 |
| 2026-02-02 | 41,500.00 | 42,000.00 | 40,600.00 | 41,550.00 | 41,550.00 | 712,600 |
| 2026-01-30 | 40,850.00 | 41,500.00 | 40,500.00 | 41,250.00 | 41,250.00 | 792,900 |
| 2026-01-29 | 39,900.00 | 40,900.00 | 39,050.00 | 40,300.00 | 40,300.00 | 990,000 |
| 2026-01-28 | 41,750.00 | 42,300.00 | 39,950.00 | 40,300.00 | 40,300.00 | 1,426,900 |
| 2026-01-27 | 42,100.00 | 42,150.00 | 41,400.00 | 41,750.00 | 41,750.00 | 454,900 |
| 2026-01-26 | 40,750.00 | 41,950.00 | 40,700.00 | 41,700.00 | 41,700.00 | 1,225,000 |
| 2026-01-23 | 41,050.00 | 41,650.00 | 40,300.00 | 40,550.00 | 40,550.00 | 450,100 |
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.