Dong Phu Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	38,200.00	39,000.00	37,800.00	38,800.00	38,800.00	1,390,800
2025-10-28	37,500.00	37,500.00	36,000.00	37,450.00	37,450.00	385,700
2025-10-27	37,250.00	37,900.00	37,200.00	37,600.00	37,600.00	390,100
2025-10-24	36,800.00	37,200.00	36,300.00	37,100.00	37,100.00	402,700
2025-10-23	36,500.00	36,700.00	36,300.00	36,550.00	36,550.00	227,900
2025-10-22	35,500.00	36,100.00	35,200.00	36,100.00	36,100.00	213,600
2025-10-21	34,900.00	35,500.00	34,200.00	35,500.00	35,500.00	534,600
2025-10-20	35,850.00	36,400.00	33,600.00	33,600.00	33,600.00	536,700
2025-10-17	36,500.00	36,550.00	36,050.00	36,050.00	36,050.00	290,400
2025-10-16	37,200.00	37,200.00	36,350.00	36,500.00	36,500.00	347,700
2025-10-15	37,050.00	37,050.00	36,550.00	36,700.00	36,700.00	288,200
2025-10-14	37,700.00	37,700.00	36,850.00	36,850.00	36,850.00	477,100
2025-10-13	37,100.00	37,900.00	36,650.00	37,700.00	37,700.00	378,879
2025-10-10	37,550.00	37,700.00	37,000.00	37,300.00	37,300.00	368,872
2025-10-09	37,100.00	37,750.00	37,000.00	37,500.00	37,500.00	386,094
2025-10-08	37,350.00	37,400.00	36,900.00	37,100.00	37,100.00	197,130
2025-10-07	37,550.00	37,550.00	37,000.00	37,000.00	37,000.00	222,223
2025-10-06	36,650.00	37,250.00	36,650.00	37,000.00	37,000.00	244,264
2025-10-03	37,350.00	37,400.00	36,650.00	36,650.00	36,650.00	414,200
2025-10-02	37,650.00	37,650.00	37,200.00	37,200.00	37,200.00	208,600
2025-10-01	37,800.00	37,950.00	37,400.00	37,600.00	37,600.00	215,100
2025-09-30	38,250.00	38,500.00	37,100.00	37,550.00	37,550.00	463,300
2025-09-29	38,500.00	38,500.00	37,850.00	38,200.00	38,200.00	428,400
2025-09-26	38,950.00	39,050.00	38,500.00	38,500.00	38,500.00	461,700
2025-09-25	38,800.00	39,350.00	38,800.00	38,950.00	38,950.00	302,500
2025-09-24	38,900.00	38,900.00	38,600.00	38,650.00	38,650.00	170,900
2025-09-23	38,800.00	39,200.00	38,500.00	38,700.00	38,700.00	242,100
2025-09-22	38,400.00	38,950.00	38,300.00	38,800.00	38,800.00	756,300
2025-09-19	38,600.00	38,600.00	38,100.00	38,400.00	38,400.00	216,900
2025-09-18	38,650.00	38,650.00	37,950.00	38,400.00	38,400.00	226,000
2025-09-17	39,250.00	39,250.00	38,450.00	38,550.00	38,550.00	420,100
2025-09-16	39,400.00	39,400.00	38,700.00	39,150.00	39,150.00	516,400
2025-09-15	39,450.00	39,500.00	39,000.00	39,250.00	39,250.00	576,200
2025-09-12	37,500.00	39,700.00	37,500.00	39,300.00	39,300.00	1,357,200
2025-09-11	37,350.00	37,550.00	36,800.00	37,500.00	37,500.00	316,800
2025-09-10	37,400.00	37,600.00	37,200.00	37,350.00	37,350.00	162,000
2025-09-09	37,200.00	37,350.00	37,000.00	37,250.00	37,250.00	312,800
2025-09-08	37,550.00	37,850.00	37,100.00	37,100.00	37,100.00	602,000
2025-09-05	38,200.00	38,750.00	37,900.00	37,900.00	37,900.00	588,900
2025-09-04	37,900.00	38,250.00	37,850.00	38,100.00	38,100.00	316,400
2025-09-03	37,300.00	37,750.00	37,250.00	37,750.00	37,750.00	234,800
2025-08-29	37,450.00	37,600.00	37,200.00	37,300.00	37,300.00	508,200
2025-08-28	37,200.00	37,500.00	37,100.00	37,350.00	37,350.00	343,500
2025-08-27	36,800.00	37,200.00	36,650.00	36,900.00	36,900.00	456,400
2025-08-26	36,100.00	36,750.00	36,100.00	36,650.00	36,650.00	703,300
2025-08-25	37,100.00	37,200.00	36,150.00	36,150.00	36,150.00	554,700
2025-08-22	37,600.00	38,050.00	36,650.00	36,700.00	36,700.00	841,800
2025-08-21	38,850.00	38,900.00	37,900.00	37,900.00	37,900.00	756,400
2025-08-20	39,750.00	39,800.00	38,300.00	38,850.00	38,850.00	1,257,900
2025-08-19	40,416.48	40,416.48	39,702.40	39,750.01	39,750.01	907,600
2025-08-18	39,607.20	40,511.68	39,559.59	40,273.66	40,273.66	790,500
2025-08-15	40,178.45	40,416.48	39,035.94	39,035.94	39,035.94	1,321,300
2025-08-14	40,464.08	40,892.52	39,892.82	40,130.85	40,130.85	878,700
2025-08-13	40,416.48	40,940.13	40,035.64	40,464.08	40,464.08	1,484,600
2025-08-12	42,550.00	42,650.00	41,650.00	42,000.00	42,000.00	1,045,400
2025-08-11	41,800.00	42,650.00	41,400.00	42,300.00	42,300.00	1,550,300
2025-08-08	41,300.00	41,550.00	40,500.00	41,200.00	41,200.00	1,053,600
2025-08-07	40,850.00	41,400.00	40,400.00	40,950.00	40,950.00	744,900
2025-08-06	39,250.00	40,350.00	39,250.00	40,350.00	40,350.00	705,500
2025-08-05	40,200.00	40,550.00	38,700.00	39,000.00	39,000.00	1,349,800

← NewerPage 5 of 21 · 1,246 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.