Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 40,950.00 | 41,000.00 | 40,250.00 | 40,900.00 | 40,900.00 | 595,900 |
| 2025-02-10 | 41,400.00 | 41,450.00 | 40,850.00 | 40,900.00 | 40,900.00 | 505,200 |
| 2025-02-07 | 41,800.00 | 42,700.00 | 41,400.00 | 41,500.00 | 41,500.00 | 983,100 |
| 2025-02-06 | 41,800.00 | 41,950.00 | 41,150.00 | 41,600.00 | 41,600.00 | 454,900 |
| 2025-02-05 | 41,500.00 | 41,800.00 | 40,900.00 | 41,600.00 | 41,600.00 | 807,800 |
| 2025-02-04 | 41,000.00 | 41,600.00 | 40,950.00 | 41,500.00 | 41,500.00 | 581,800 |
| 2025-02-03 | 41,200.00 | 42,100.00 | 40,200.00 | 40,850.00 | 40,850.00 | 946,900 |
| 2025-01-24 | 40,950.00 | 41,600.00 | 40,800.00 | 41,200.00 | 41,200.00 | 528,400 |
| 2025-01-23 | 38,900.00 | 41,550.00 | 38,900.00 | 40,950.00 | 40,950.00 | 1,517,600 |
| 2025-01-22 | 38,850.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 207,000 |
| 2025-01-21 | 39,500.00 | 39,500.00 | 38,700.00 | 38,800.00 | 38,800.00 | 310,900 |
| 2025-01-20 | 39,050.00 | 40,000.00 | 39,000.00 | 39,300.00 | 39,300.00 | 655,600 |
| 2025-01-17 | 38,400.00 | 38,850.00 | 38,200.00 | 38,700.00 | 38,700.00 | 522,500 |
| 2025-01-16 | 37,500.00 | 37,600.00 | 37,300.00 | 37,400.00 | 37,400.00 | 68,700 |
| 2025-01-15 | 37,200.00 | 37,500.00 | 37,100.00 | 37,250.00 | 37,250.00 | 87,100 |
| 2025-01-14 | 36,850.00 | 37,400.00 | 36,850.00 | 37,100.00 | 37,100.00 | 141,100 |
| 2025-01-13 | 36,900.00 | 37,000.00 | 36,800.00 | 36,800.00 | 36,800.00 | 106,800 |
| 2025-01-10 | 37,350.00 | 37,350.00 | 36,800.00 | 36,800.00 | 36,800.00 | 155,100 |
| 2025-01-09 | 37,250.00 | 37,450.00 | 37,000.00 | 37,050.00 | 37,050.00 | 68,200 |
| 2025-01-08 | 37,000.00 | 37,300.00 | 36,950.00 | 37,200.00 | 37,200.00 | 160,800 |
| 2025-01-07 | 37,650.00 | 37,800.00 | 37,000.00 | 37,000.00 | 37,000.00 | 230,100 |
| 2025-01-06 | 38,200.00 | 38,400.00 | 37,200.00 | 37,650.00 | 37,650.00 | 309,800 |
| 2025-01-03 | 38,500.00 | 38,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | 232,100 |
| 2025-01-02 | 38,900.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | 102,600 |
| 2024-12-31 | 38,750.00 | 38,850.00 | 38,700.00 | 38,800.00 | 38,800.00 | 183,900 |
| 2024-12-30 | 38,850.00 | 38,850.00 | 38,400.00 | 38,700.00 | 38,700.00 | 214,800 |
| 2024-12-27 | 38,850.00 | 39,100.00 | 38,700.00 | 38,850.00 | 38,850.00 | 284,200 |
| 2024-12-26 | 38,750.00 | 39,000.00 | 38,650.00 | 38,850.00 | 38,850.00 | 190,500 |
| 2024-12-25 | 38,900.00 | 39,100.00 | 38,600.00 | 38,750.00 | 38,750.00 | 288,000 |
| 2024-12-24 | 38,450.00 | 38,700.00 | 38,200.00 | 38,700.00 | 38,700.00 | 330,300 |
| 2024-12-23 | 38,000.00 | 38,450.00 | 38,000.00 | 38,200.00 | 38,200.00 | 145,000 |
| 2024-12-20 | 37,950.00 | 38,200.00 | 37,950.00 | 38,000.00 | 38,000.00 | 171,500 |
| 2024-12-19 | 38,100.00 | 38,500.00 | 37,900.00 | 37,950.00 | 37,950.00 | 458,400 |
| 2024-12-18 | 38,300.00 | 38,600.00 | 38,050.00 | 38,600.00 | 38,600.00 | 201,000 |
| 2024-12-17 | 38,400.00 | 38,500.00 | 38,100.00 | 38,300.00 | 38,300.00 | 127,100 |
| 2024-12-16 | 38,600.00 | 38,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | 212,300 |
| 2024-12-13 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | 174,700 |
| 2024-12-12 | 38,450.00 | 39,200.00 | 38,450.00 | 39,000.00 | 39,000.00 | 472,100 |
| 2024-12-11 | 38,450.00 | 38,900.00 | 38,450.00 | 38,450.00 | 38,450.00 | 172,200 |
| 2024-12-10 | 38,800.00 | 39,200.00 | 38,350.00 | 38,500.00 | 38,500.00 | 316,400 |
| 2024-12-09 | 38,800.00 | 39,200.00 | 38,700.00 | 38,800.00 | 38,800.00 | 439,300 |
| 2024-12-06 | 38,350.00 | 39,200.00 | 38,350.00 | 38,900.00 | 38,900.00 | 816,900 |
| 2024-12-05 | 37,600.00 | 38,450.00 | 37,600.00 | 38,300.00 | 38,300.00 | 388,000 |
| 2024-12-04 | 38,050.00 | 38,050.00 | 37,600.00 | 37,600.00 | 37,600.00 | 112,700 |
| 2024-12-03 | 38,000.00 | 38,200.00 | 37,800.00 | 38,050.00 | 38,050.00 | 242,400 |
| 2024-12-02 | 38,050.00 | 38,350.00 | 37,900.00 | 38,000.00 | 38,000.00 | 170,100 |
| 2024-11-29 | 38,250.00 | 38,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 153,300 |
| 2024-11-28 | 37,700.00 | 38,250.00 | 37,550.00 | 38,200.00 | 38,200.00 | 262,100 |
| 2024-11-27 | 37,550.00 | 37,650.00 | 37,300.00 | 37,500.00 | 37,500.00 | 103,700 |
| 2024-11-26 | 37,550.00 | 37,850.00 | 37,500.00 | 37,550.00 | 37,550.00 | 112,700 |
| 2024-11-25 | 37,500.00 | 37,700.00 | 37,350.00 | 37,350.00 | 37,350.00 | 254,200 |
| 2024-11-22 | 37,500.00 | 37,550.00 | 37,200.00 | 37,300.00 | 37,300.00 | 175,600 |
| 2024-11-21 | 37,750.00 | 37,750.00 | 37,300.00 | 37,450.00 | 37,450.00 | 102,600 |
| 2024-11-20 | 37,000.00 | 37,650.00 | 36,750.00 | 37,200.00 | 37,200.00 | 158,200 |
| 2024-11-19 | 37,050.00 | 37,450.00 | 37,000.00 | 37,000.00 | 37,000.00 | 169,200 |
| 2024-11-18 | 37,300.00 | 37,500.00 | 36,900.00 | 37,300.00 | 37,300.00 | 162,200 |
| 2024-11-15 | 38,000.00 | 38,050.00 | 37,150.00 | 37,350.00 | 37,350.00 | 520,300 |
| 2024-11-14 | 38,400.00 | 38,600.00 | 38,050.00 | 38,050.00 | 38,050.00 | 209,200 |
| 2024-11-13 | 38,900.00 | 38,950.00 | 38,150.00 | 38,550.00 | 38,550.00 | 255,700 |
| 2024-11-12 | 39,300.00 | 39,700.00 | 39,000.00 | 39,000.00 | 39,000.00 | 190,900 |
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.