Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 39,000.00 | 39,700.00 | 38,700.00 | 39,350.00 | 39,350.00 | 312,400 |
| 2024-11-08 | 38,750.00 | 39,100.00 | 38,750.00 | 38,950.00 | 38,950.00 | 213,100 |
| 2024-11-07 | 39,250.00 | 39,500.00 | 38,750.00 | 38,750.00 | 38,750.00 | 79,200 |
| 2024-11-06 | 38,250.00 | 39,600.00 | 38,250.00 | 39,150.00 | 39,150.00 | 516,400 |
| 2024-11-05 | 38,200.00 | 38,300.00 | 38,050.00 | 38,200.00 | 38,200.00 | 96,800 |
| 2024-11-04 | 38,450.00 | 38,450.00 | 38,000.00 | 38,100.00 | 38,100.00 | 488,400 |
| 2024-11-01 | 38,450.00 | 38,750.00 | 38,400.00 | 38,450.00 | 38,450.00 | 223,100 |
| 2024-10-31 | 39,000.00 | 39,000.00 | 38,500.00 | 38,650.00 | 38,650.00 | 174,400 |
| 2024-10-30 | 39,000.00 | 39,000.00 | 38,650.00 | 38,700.00 | 38,700.00 | 218,000 |
| 2024-10-29 | 38,350.00 | 38,900.00 | 38,350.00 | 38,700.00 | 38,700.00 | 185,700 |
| 2024-10-28 | 38,550.00 | 38,800.00 | 38,000.00 | 38,350.00 | 38,350.00 | 364,600 |
| 2024-10-25 | 38,600.00 | 38,650.00 | 38,450.00 | 38,550.00 | 38,550.00 | 283,300 |
| 2024-10-24 | 39,150.00 | 39,200.00 | 38,500.00 | 38,550.00 | 38,550.00 | 278,200 |
| 2024-10-23 | 38,500.00 | 39,000.00 | 38,500.00 | 38,900.00 | 38,900.00 | 345,800 |
| 2024-10-22 | 39,650.00 | 39,850.00 | 38,000.00 | 38,650.00 | 38,650.00 | 624,900 |
| 2024-10-21 | 40,900.00 | 40,900.00 | 39,700.00 | 39,750.00 | 39,750.00 | 528,000 |
| 2024-10-18 | 42,600.00 | 43,200.00 | 42,350.00 | 42,350.00 | 42,350.00 | 732,800 |
| 2024-10-17 | 42,550.00 | 42,700.00 | 41,850.00 | 42,600.00 | 42,600.00 | 587,500 |
| 2024-10-16 | 42,700.00 | 43,050.00 | 42,050.00 | 42,400.00 | 42,400.00 | 531,300 |
| 2024-10-15 | 43,950.00 | 43,950.00 | 42,900.00 | 42,950.00 | 42,950.00 | 550,100 |
| 2024-10-14 | 43,050.00 | 44,200.00 | 42,900.00 | 43,550.00 | 43,550.00 | 1,327,800 |
| 2024-10-11 | 43,000.00 | 43,350.00 | 42,800.00 | 42,800.00 | 42,800.00 | 310,300 |
| 2024-10-10 | 43,550.00 | 43,600.00 | 42,950.00 | 42,950.00 | 42,950.00 | 455,500 |
| 2024-10-09 | 43,250.00 | 43,300.00 | 42,850.00 | 43,300.00 | 43,300.00 | 512,800 |
| 2024-10-08 | 42,750.00 | 43,150.00 | 42,400.00 | 42,900.00 | 42,900.00 | 304,500 |
| 2024-10-07 | 42,500.00 | 42,900.00 | 42,200.00 | 42,350.00 | 42,350.00 | 200,400 |
| 2024-10-04 | 42,900.00 | 43,500.00 | 42,400.00 | 42,450.00 | 42,450.00 | 493,100 |
| 2024-10-03 | 44,150.00 | 44,500.00 | 42,700.00 | 42,900.00 | 42,900.00 | 777,700 |
| 2024-10-02 | 43,500.00 | 44,550.00 | 43,500.00 | 43,950.00 | 43,950.00 | 954,700 |
| 2024-10-01 | 43,600.00 | 44,400.00 | 43,450.00 | 43,450.00 | 43,450.00 | 667,700 |
| 2024-09-30 | 43,200.00 | 43,500.00 | 43,000.00 | 43,300.00 | 43,300.00 | 523,900 |
| 2024-09-27 | 43,500.00 | 43,500.00 | 42,700.00 | 43,000.00 | 43,000.00 | 389,200 |
| 2024-09-26 | 43,500.00 | 43,900.00 | 43,000.00 | 43,150.00 | 43,150.00 | 763,300 |
| 2024-09-25 | 43,100.00 | 43,100.00 | 42,600.00 | 42,900.00 | 42,900.00 | 446,700 |
| 2024-09-24 | 41,850.00 | 44,000.00 | 41,600.00 | 42,600.00 | 41,091.15 | 703,100 |
| 2024-09-23 | 42,300.00 | 42,300.00 | 41,300.00 | 41,850.00 | 40,367.71 | 370,700 |
| 2024-09-20 | 42,700.00 | 43,300.00 | 41,900.00 | 42,000.00 | 40,512.40 | 714,200 |
| 2024-09-19 | 41,950.00 | 42,500.00 | 41,700.00 | 42,500.00 | 40,994.69 | 436,000 |
| 2024-09-18 | 41,850.00 | 42,650.00 | 41,700.00 | 41,850.00 | 40,367.71 | 1,060,300 |
| 2024-09-17 | 40,800.00 | 41,400.00 | 40,500.00 | 41,400.00 | 39,933.65 | 379,700 |
| 2024-09-16 | 40,950.00 | 41,550.00 | 40,750.00 | 40,750.00 | 39,306.67 | 646,100 |
| 2024-09-13 | 40,950.00 | 41,200.00 | 40,600.00 | 40,850.00 | 39,403.13 | 184,000 |
| 2024-09-12 | 41,450.00 | 41,450.00 | 40,900.00 | 40,950.00 | 39,499.59 | 164,600 |
| 2024-09-11 | 40,600.00 | 41,200.00 | 40,450.00 | 40,950.00 | 39,499.59 | 214,500 |
| 2024-09-10 | 41,200.00 | 41,300.00 | 40,500.00 | 40,600.00 | 39,161.98 | 295,800 |
| 2024-09-09 | 41,050.00 | 41,150.00 | 40,300.00 | 41,100.00 | 39,644.27 | 113,200 |
| 2024-09-06 | 40,650.00 | 41,200.00 | 40,100.00 | 40,850.00 | 39,403.13 | 230,900 |
| 2024-09-05 | 41,200.00 | 41,600.00 | 40,600.00 | 40,650.00 | 39,210.21 | 317,600 |
| 2024-09-04 | 41,500.00 | 41,800.00 | 40,900.00 | 41,100.00 | 39,644.27 | 396,200 |
| 2024-08-30 | 42,700.00 | 42,750.00 | 42,000.00 | 42,200.00 | 40,705.31 | 186,000 |
| 2024-08-29 | 42,950.00 | 43,000.00 | 42,200.00 | 42,200.00 | 40,705.31 | 272,800 |
| 2024-08-28 | 41,450.00 | 43,000.00 | 41,450.00 | 42,600.00 | 41,091.15 | 936,100 |
| 2024-08-27 | 40,800.00 | 41,250.00 | 40,800.00 | 41,200.00 | 39,740.73 | 180,200 |
| 2024-08-26 | 41,400.00 | 41,400.00 | 40,800.00 | 40,800.00 | 39,354.90 | 182,600 |
| 2024-08-23 | 41,100.00 | 41,250.00 | 40,500.00 | 40,900.00 | 39,451.36 | 267,900 |
| 2024-08-22 | 41,450.00 | 41,550.00 | 41,000.00 | 41,100.00 | 39,644.27 | 208,500 |
| 2024-08-21 | 41,200.00 | 41,450.00 | 41,000.00 | 41,300.00 | 39,837.19 | 219,400 |
| 2024-08-20 | 41,300.00 | 41,400.00 | 40,700.00 | 41,150.00 | 39,692.50 | 319,300 |
| 2024-08-19 | 41,050.00 | 41,400.00 | 40,600.00 | 40,900.00 | 39,451.36 | 246,400 |
| 2024-08-16 | 39,100.00 | 40,700.00 | 39,100.00 | 40,700.00 | 39,258.44 | 340,200 |
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.