Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 41,500.00 | 41,750.00 | 40,750.00 | 41,100.00 | 41,100.00 | 593,600 |
| 2026-01-21 | 41,000.00 | 41,350.00 | 40,100.00 | 40,800.00 | 40,800.00 | 788,300 |
| 2026-01-20 | 41,850.00 | 42,400.00 | 41,050.00 | 41,050.00 | 41,050.00 | 975,700 |
| 2026-01-19 | 41,000.00 | 42,800.00 | 41,000.00 | 41,600.00 | 41,600.00 | 962,500 |
| 2026-01-16 | 43,200.00 | 43,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1,324,700 |
| 2026-01-15 | 42,150.00 | 43,500.00 | 41,700.00 | 42,150.00 | 42,150.00 | 1,195,100 |
| 2026-01-14 | 41,850.00 | 43,000.00 | 41,100.00 | 42,150.00 | 42,150.00 | 1,855,900 |
| 2026-01-13 | 41,350.00 | 41,950.00 | 40,600.00 | 41,550.00 | 41,550.00 | 1,501,800 |
| 2026-01-12 | 41,950.00 | 42,350.00 | 40,700.00 | 41,000.00 | 41,000.00 | 1,147,700 |
| 2026-01-09 | 39,150.00 | 41,600.00 | 39,150.00 | 41,250.00 | 41,250.00 | 2,282,000 |
| 2026-01-08 | 40,100.00 | 40,700.00 | 39,000.00 | 39,150.00 | 39,150.00 | 820,000 |
| 2026-01-07 | 39,300.00 | 39,950.00 | 39,050.00 | 39,900.00 | 39,900.00 | 1,479,300 |
| 2026-01-06 | 37,100.00 | 39,300.00 | 37,000.00 | 39,200.00 | 39,200.00 | 1,235,400 |
| 2026-01-05 | 38,000.00 | 38,050.00 | 36,700.00 | 36,750.00 | 36,750.00 | 820,600 |
| 2025-12-31 | 38,350.00 | 38,400.00 | 37,900.00 | 38,000.00 | 38,000.00 | 121,100 |
| 2025-12-30 | 37,600.00 | 39,600.00 | 37,600.00 | 38,350.00 | 38,350.00 | 938,600 |
| 2025-12-29 | 37,050.00 | 37,750.00 | 37,050.00 | 37,500.00 | 37,500.00 | 327,200 |
| 2025-12-26 | 36,900.00 | 37,400.00 | 36,450.00 | 37,000.00 | 37,000.00 | 395,900 |
| 2025-12-25 | 37,100.00 | 37,100.00 | 36,900.00 | 36,900.00 | 36,900.00 | 202,400 |
| 2025-12-24 | 37,250.00 | 37,450.00 | 36,950.00 | 37,000.00 | 37,000.00 | 195,900 |
| 2025-12-23 | 37,150.00 | 37,400.00 | 37,050.00 | 37,250.00 | 37,250.00 | 214,300 |
| 2025-12-22 | 36,800.00 | 37,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | 233,600 |
| 2025-12-19 | 37,000.00 | 37,000.00 | 36,750.00 | 36,800.00 | 36,800.00 | 163,500 |
| 2025-12-18 | 37,150.00 | 37,200.00 | 36,850.00 | 36,900.00 | 36,900.00 | 141,000 |
| 2025-12-17 | 37,250.00 | 37,700.00 | 37,100.00 | 37,150.00 | 37,150.00 | 213,300 |
| 2025-12-16 | 36,400.00 | 37,250.00 | 36,300.00 | 37,250.00 | 37,250.00 | 258,200 |
| 2025-12-15 | 36,200.00 | 36,750.00 | 36,200.00 | 36,350.00 | 36,350.00 | 245,400 |
| 2025-12-12 | 37,550.00 | 37,650.00 | 35,050.00 | 36,200.00 | 36,200.00 | 575,100 |
| 2025-12-11 | 37,700.00 | 37,750.00 | 37,350.00 | 37,550.00 | 37,550.00 | 146,200 |
| 2025-12-10 | 37,200.00 | 37,750.00 | 37,050.00 | 37,650.00 | 37,650.00 | 230,600 |
| 2025-12-09 | 37,550.00 | 37,600.00 | 36,950.00 | 37,200.00 | 37,200.00 | 569,200 |
| 2025-12-08 | 38,100.00 | 38,200.00 | 37,550.00 | 37,550.00 | 37,550.00 | 580,900 |
| 2025-12-05 | 38,550.00 | 38,550.00 | 38,100.00 | 38,100.00 | 38,100.00 | 341,700 |
| 2025-12-04 | 38,800.00 | 39,250.00 | 38,350.00 | 38,550.00 | 38,550.00 | 635,600 |
| 2025-12-03 | 38,400.00 | 38,800.00 | 38,150.00 | 38,650.00 | 38,650.00 | 494,100 |
| 2025-12-02 | 38,050.00 | 38,500.00 | 37,800.00 | 38,450.00 | 38,450.00 | 572,100 |
| 2025-12-01 | 39,400.00 | 39,400.00 | 38,000.00 | 38,000.00 | 38,000.00 | 603,900 |
| 2025-11-28 | 39,950.00 | 39,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 827,300 |
| 2025-11-27 | 38,700.00 | 39,950.00 | 38,600.00 | 39,750.00 | 39,750.00 | 1,992,600 |
| 2025-11-26 | 38,500.00 | 38,700.00 | 38,300.00 | 38,700.00 | 38,700.00 | 158,500 |
| 2025-11-25 | 38,450.00 | 39,200.00 | 38,000.00 | 38,300.00 | 38,300.00 | 794,800 |
| 2025-11-24 | 38,450.00 | 38,600.00 | 38,250.00 | 38,450.00 | 38,450.00 | 265,300 |
| 2025-11-21 | 38,100.00 | 39,000.00 | 37,500.00 | 38,300.00 | 38,300.00 | 504,200 |
| 2025-11-20 | 38,550.00 | 39,000.00 | 37,900.00 | 38,200.00 | 38,200.00 | 340,000 |
| 2025-11-19 | 38,800.00 | 39,500.00 | 38,300.00 | 38,550.00 | 38,550.00 | 693,483 |
| 2025-11-18 | 39,100.00 | 39,450.00 | 38,550.00 | 38,800.00 | 38,800.00 | 560,800 |
| 2025-11-17 | 37,900.00 | 39,200.00 | 37,900.00 | 38,900.00 | 38,900.00 | 979,900 |
| 2025-11-14 | 38,350.00 | 38,400.00 | 37,850.00 | 38,000.00 | 38,000.00 | 343,100 |
| 2025-11-13 | 37,800.00 | 38,800.00 | 37,700.00 | 38,400.00 | 38,400.00 | 740,200 |
| 2025-11-12 | 37,050.00 | 37,750.00 | 37,050.00 | 37,650.00 | 37,650.00 | 398,700 |
| 2025-11-11 | 36,550.00 | 36,950.00 | 36,100.00 | 36,950.00 | 36,950.00 | 328,900 |
| 2025-11-10 | 36,700.00 | 37,000.00 | 36,050.00 | 36,300.00 | 36,300.00 | 349,800 |
| 2025-11-07 | 37,700.00 | 38,000.00 | 36,500.00 | 36,700.00 | 36,700.00 | 1,151,700 |
| 2025-11-06 | 38,450.00 | 38,750.00 | 37,600.00 | 37,700.00 | 37,700.00 | 365,900 |
| 2025-11-05 | 38,800.00 | 38,800.00 | 37,900.00 | 38,050.00 | 38,050.00 | 443,000 |
| 2025-11-04 | 39,000.00 | 39,000.00 | 37,150.00 | 38,850.00 | 38,850.00 | 1,043,900 |
| 2025-11-03 | 39,050.00 | 39,600.00 | 38,800.00 | 38,950.00 | 38,950.00 | 963,400 |
| 2025-10-31 | 38,900.00 | 39,600.00 | 38,500.00 | 39,050.00 | 39,050.00 | 1,153,000 |
| 2025-10-30 | 38,900.00 | 39,300.00 | 38,450.00 | 38,800.00 | 38,800.00 | 650,900 |
| 2025-10-29 | 38,200.00 | 39,000.00 | 37,800.00 | 38,800.00 | 38,800.00 | 1,390,800 |
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.