Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 39,400.00 | 39,900.00 | 39,400.00 | 39,900.00 | 39,900.00 | 388,800 |
| 2025-08-01 | 40,250.00 | 40,250.00 | 39,400.00 | 39,650.00 | 39,650.00 | 904,300 |
| 2025-07-31 | 40,200.00 | 40,900.00 | 39,800.00 | 40,250.00 | 40,250.00 | 817,200 |
| 2025-07-30 | 39,450.00 | 39,900.00 | 39,050.00 | 39,600.00 | 39,600.00 | 878,700 |
| 2025-07-29 | 41,900.00 | 42,200.00 | 38,900.00 | 39,100.00 | 39,100.00 | 2,526,400 |
| 2025-07-28 | 42,100.00 | 42,400.00 | 41,350.00 | 41,800.00 | 41,800.00 | 1,532,200 |
| 2025-07-25 | 42,800.00 | 42,900.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1,320,600 |
| 2025-07-24 | 42,650.00 | 43,400.00 | 42,200.00 | 42,700.00 | 42,700.00 | 1,250,200 |
| 2025-07-23 | 42,400.00 | 42,500.00 | 41,500.00 | 42,500.00 | 42,500.00 | 1,270,000 |
| 2025-07-22 | 42,200.00 | 42,700.00 | 41,700.00 | 42,150.00 | 42,150.00 | 809,700 |
| 2025-07-21 | 41,050.00 | 42,400.00 | 41,050.00 | 42,300.00 | 42,300.00 | 2,088,200 |
| 2025-07-18 | 40,500.00 | 41,400.00 | 40,450.00 | 40,900.00 | 40,900.00 | 1,772,700 |
| 2025-07-17 | 40,000.00 | 40,750.00 | 40,000.00 | 40,200.00 | 40,200.00 | 811,400 |
| 2025-07-16 | 39,850.00 | 40,250.00 | 39,850.00 | 39,950.00 | 39,950.00 | 677,400 |
| 2025-07-15 | 40,750.00 | 40,750.00 | 40,000.00 | 40,000.00 | 40,000.00 | 924,300 |
| 2025-07-14 | 40,150.00 | 40,950.00 | 39,650.00 | 40,600.00 | 40,600.00 | 838,100 |
| 2025-07-11 | 40,600.00 | 40,800.00 | 40,000.00 | 40,150.00 | 40,150.00 | 861,800 |
| 2025-07-10 | 40,400.00 | 40,950.00 | 40,200.00 | 40,650.00 | 40,650.00 | 776,400 |
| 2025-07-09 | 40,950.00 | 41,000.00 | 40,300.00 | 40,400.00 | 40,400.00 | 962,500 |
| 2025-07-08 | 40,800.00 | 41,100.00 | 40,250.00 | 40,800.00 | 40,800.00 | 910,800 |
| 2025-07-07 | 40,150.00 | 40,350.00 | 39,600.00 | 40,100.00 | 40,100.00 | 695,500 |
| 2025-07-04 | 40,500.00 | 40,500.00 | 39,300.00 | 39,450.00 | 39,450.00 | 1,428,600 |
| 2025-07-03 | 41,300.00 | 41,600.00 | 39,700.00 | 40,000.00 | 40,000.00 | 1,938,700 |
| 2025-07-02 | 41,000.00 | 42,950.00 | 41,000.00 | 41,900.00 | 41,900.00 | 2,371,900 |
| 2025-07-01 | 41,200.00 | 41,800.00 | 40,150.00 | 40,850.00 | 40,850.00 | 1,645,100 |
| 2025-06-30 | 42,100.00 | 42,100.00 | 41,100.00 | 41,150.00 | 41,150.00 | 1,048,900 |
| 2025-06-27 | 42,000.00 | 42,250.00 | 41,150.00 | 41,500.00 | 41,500.00 | 1,250,500 |
| 2025-06-26 | 41,800.00 | 42,000.00 | 41,000.00 | 41,750.00 | 41,750.00 | 843,300 |
| 2025-06-25 | 39,700.00 | 42,350.00 | 39,700.00 | 41,550.00 | 41,550.00 | 2,949,100 |
| 2025-06-24 | 40,350.00 | 40,400.00 | 39,550.00 | 39,600.00 | 39,600.00 | 1,038,800 |
| 2025-06-23 | 39,000.00 | 40,650.00 | 38,650.00 | 39,900.00 | 39,900.00 | 1,712,600 |
| 2025-06-20 | 39,900.00 | 39,900.00 | 39,000.00 | 39,050.00 | 39,050.00 | 689,300 |
| 2025-06-19 | 38,850.00 | 40,200.00 | 38,800.00 | 39,900.00 | 39,900.00 | 1,939,000 |
| 2025-06-18 | 38,300.00 | 39,150.00 | 38,300.00 | 38,550.00 | 38,550.00 | 905,700 |
| 2025-06-17 | 38,100.00 | 38,600.00 | 38,100.00 | 38,400.00 | 38,400.00 | 587,100 |
| 2025-06-16 | 36,950.00 | 37,800.00 | 36,950.00 | 37,800.00 | 37,800.00 | 459,700 |
| 2025-06-13 | 38,350.00 | 38,350.00 | 37,050.00 | 37,450.00 | 37,450.00 | 1,129,300 |
| 2025-06-12 | 38,250.00 | 38,900.00 | 38,200.00 | 38,400.00 | 38,400.00 | 648,700 |
| 2025-06-11 | 38,100.00 | 38,450.00 | 38,000.00 | 38,150.00 | 38,150.00 | 339,800 |
| 2025-06-10 | 38,250.00 | 38,550.00 | 38,100.00 | 38,100.00 | 38,100.00 | 325,300 |
| 2025-06-09 | 38,600.00 | 39,300.00 | 38,100.00 | 38,250.00 | 38,250.00 | 519,500 |
| 2025-06-06 | 39,500.00 | 39,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 637,800 |
| 2025-06-05 | 38,750.00 | 39,600.00 | 38,600.00 | 39,250.00 | 39,250.00 | 1,148,100 |
| 2025-06-04 | 38,600.00 | 39,200.00 | 38,450.00 | 38,600.00 | 38,600.00 | 493,200 |
| 2025-06-03 | 38,700.00 | 38,700.00 | 38,100.00 | 38,450.00 | 38,450.00 | 419,500 |
| 2025-06-02 | 38,000.00 | 38,500.00 | 37,450.00 | 37,900.00 | 37,900.00 | 812,300 |
| 2025-05-30 | 39,500.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 540,900 |
| 2025-05-29 | 39,800.00 | 40,900.00 | 39,300.00 | 39,500.00 | 39,500.00 | 1,127,800 |
| 2025-05-28 | 39,500.00 | 40,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 897,100 |
| 2025-05-27 | 40,000.00 | 40,000.00 | 39,300.00 | 39,350.00 | 39,350.00 | 937,200 |
| 2025-05-26 | 37,000.00 | 39,250.00 | 36,000.00 | 39,250.00 | 39,250.00 | 1,407,800 |
| 2025-05-23 | 37,050.00 | 37,100.00 | 36,500.00 | 36,700.00 | 36,700.00 | 445,700 |
| 2025-05-22 | 37,650.00 | 37,900.00 | 36,950.00 | 37,000.00 | 37,000.00 | 607,000 |
| 2025-05-21 | 38,450.00 | 38,450.00 | 37,500.00 | 37,600.00 | 37,600.00 | 567,600 |
| 2025-05-20 | 38,250.00 | 38,450.00 | 37,650.00 | 38,250.00 | 38,250.00 | 422,200 |
| 2025-05-19 | 38,550.00 | 38,550.00 | 37,800.00 | 37,900.00 | 37,900.00 | 534,500 |
| 2025-05-16 | 38,500.00 | 39,300.00 | 38,100.00 | 38,600.00 | 38,600.00 | 697,000 |
| 2025-05-15 | 38,500.00 | 38,800.00 | 37,800.00 | 38,350.00 | 38,350.00 | 655,100 |
| 2025-05-14 | 38,900.00 | 38,950.00 | 38,150.00 | 38,300.00 | 38,300.00 | 957,100 |
| 2025-05-13 | 39,100.00 | 39,300.00 | 38,500.00 | 38,850.00 | 38,850.00 | 873,100 |
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.