Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36,800.00 | 37,150.00 | 36,800.00 | 36,950.00 | 36,950.00 | 114,300 |
| 2026-10-16 | 36,800.00 | 37,150.00 | 36,450.00 | 36,700.00 | 36,700.00 | 428,100 |
| 2026-10-15 | 37,300.00 | 37,400.00 | 36,700.00 | 36,800.00 | 36,800.00 | 446,700 |
| 2026-10-14 | 37,400.00 | 37,500.00 | 37,300.00 | 37,400.00 | 37,400.00 | 262,900 |
| 2026-10-13 | 37,600.00 | 37,900.00 | 37,400.00 | 37,400.00 | 37,400.00 | 457,200 |
| 2026-10-12 | 38,000.00 | 38,100.00 | 37,500.00 | 37,550.00 | 37,550.00 | 368,400 |
| 2026-10-09 | 38,050.00 | 38,350.00 | 37,500.00 | 37,650.00 | 37,650.00 | 622,500 |
| 2026-10-08 | 38,100.00 | 38,800.00 | 37,650.00 | 37,800.00 | 37,800.00 | 563,100 |
| 2026-10-07 | 37,700.00 | 38,300.00 | 37,600.00 | 37,900.00 | 37,900.00 | 690,000 |
| 2026-10-06 | 38,250.00 | 38,500.00 | 37,250.00 | 37,600.00 | 37,600.00 | 819,400 |
| 2026-10-05 | 38,400.00 | 38,500.00 | 38,050.00 | 38,050.00 | 38,050.00 | 232,600 |
| 2026-10-02 | 38,500.00 | 39,100.00 | 38,050.00 | 38,150.00 | 38,150.00 | 681,000 |
| 2026-10-01 | 38,700.00 | 39,050.00 | 38,300.00 | 38,450.00 | 38,450.00 | 407,400 |
| 2026-09-30 | 39,000.00 | 39,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | 998,300 |
| 2026-09-29 | 37,650.00 | 38,750.00 | 37,500.00 | 38,750.00 | 38,750.00 | 1,133,800 |
| 2026-09-28 | 38,150.00 | 38,200.00 | 37,300.00 | 37,550.00 | 37,550.00 | 321,600 |
| 2026-09-25 | 38,500.00 | 39,250.00 | 37,850.00 | 37,900.00 | 37,900.00 | 631,000 |
| 2026-09-24 | 38,450.00 | 39,400.00 | 38,400.00 | 38,700.00 | 38,700.00 | 386,200 |
| 2026-09-23 | 38,150.00 | 38,700.00 | 38,150.00 | 38,450.00 | 38,450.00 | 511,400 |
| 2026-09-22 | 37,550.00 | 37,850.00 | 37,200.00 | 37,600.00 | 37,600.00 | 131,300 |
| 2026-09-21 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 159,600 |
| 2026-09-18 | 37,950.00 | 38,200.00 | 37,750.00 | 37,850.00 | 37,850.00 | 142,300 |
Page 1 of 1 · 22 trading days
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.