Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-17 | 38,500.00 | 38,500.00 | 37,900.00 | 37,950.00 | 37,950.00 | 120,600 |
| 2026-09-16 | 37,650.00 | 38,750.00 | 37,650.00 | 38,100.00 | 38,100.00 | 299,700 |
| 2026-09-15 | 37,150.00 | 37,900.00 | 37,000.00 | 37,750.00 | 37,750.00 | 211,700 |
| 2026-09-14 | 37,500.00 | 38,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | 259,200 |
| 2026-09-11 | 37,900.00 | 38,550.00 | 37,500.00 | 37,500.00 | 37,500.00 | 367,300 |
| 2026-09-10 | 38,850.00 | 39,000.00 | 38,200.00 | 38,550.00 | 38,550.00 | 190,200 |
| 2026-09-09 | 37,500.00 | 38,650.00 | 37,500.00 | 38,400.00 | 38,400.00 | 428,500 |
| 2026-09-08 | 37,150.00 | 37,600.00 | 37,150.00 | 37,450.00 | 37,450.00 | 205,900 |
| 2026-09-07 | 37,400.00 | 37,650.00 | 37,150.00 | 37,150.00 | 37,150.00 | 233,500 |
| 2026-09-04 | 37,400.00 | 37,600.00 | 37,050.00 | 37,050.00 | 37,050.00 | 166,300 |
| 2026-09-03 | 37,450.00 | 37,500.00 | 37,150.00 | 37,400.00 | 37,400.00 | 153,700 |
| 2026-08-28 | 37,350.00 | 37,600.00 | 37,150.00 | 37,200.00 | 37,200.00 | 153,600 |
| 2026-08-27 | 37,500.00 | 37,650.00 | 37,350.00 | 37,350.00 | 37,350.00 | 181,600 |
| 2026-08-26 | 36,900.00 | 37,600.00 | 36,900.00 | 37,300.00 | 37,300.00 | 189,700 |
| 2026-08-25 | 37,300.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,900.00 | 274,100 |
| 2026-08-24 | 37,200.00 | 37,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | 252,500 |
| 2026-08-21 | 36,500.00 | 37,150.00 | 36,350.00 | 37,050.00 | 37,050.00 | 302,100 |
| 2026-08-20 | 36,600.00 | 36,650.00 | 36,300.00 | 36,300.00 | 36,300.00 | 71,900 |
| 2026-08-19 | 36,500.00 | 36,700.00 | 36,050.00 | 36,100.00 | 36,100.00 | 170,900 |
| 2026-08-18 | 36,800.00 | 36,950.00 | 36,300.00 | 36,300.00 | 36,300.00 | 320,200 |
| 2026-08-17 | 36,000.00 | 37,200.00 | 36,000.00 | 36,800.00 | 36,800.00 | 264,700 |
| 2026-08-14 | 36,250.00 | 36,350.00 | 35,900.00 | 35,950.00 | 35,950.00 | 119,300 |
| 2026-08-13 | 36,700.00 | 37,150.00 | 36,200.00 | 36,200.00 | 36,200.00 | 308,000 |
| 2026-08-12 | 36,200.00 | 36,700.00 | 36,200.00 | 36,500.00 | 36,500.00 | 162,900 |
| 2026-08-11 | 36,700.00 | 36,700.00 | 36,350.00 | 36,350.00 | 36,350.00 | 120,500 |
| 2026-08-10 | 36,700.00 | 36,750.00 | 36,200.00 | 36,700.00 | 36,700.00 | 235,900 |
| 2026-08-07 | 35,900.00 | 37,250.00 | 35,900.00 | 36,050.00 | 36,050.00 | 441,000 |
| 2026-08-06 | 35,750.00 | 36,500.00 | 35,000.00 | 35,900.00 | 35,900.00 | 109,200 |
| 2026-08-05 | 36,300.00 | 36,300.00 | 35,700.00 | 35,800.00 | 35,800.00 | 187,800 |
| 2026-08-04 | 36,300.00 | 36,600.00 | 35,900.00 | 36,000.00 | 36,000.00 | 218,700 |
| 2026-08-03 | 36,050.00 | 36,400.00 | 35,900.00 | 36,400.00 | 36,400.00 | 194,800 |
| 2026-07-31 | 36,200.00 | 36,450.00 | 35,800.00 | 36,000.00 | 36,000.00 | 122,300 |
| 2026-07-30 | 35,300.00 | 36,000.00 | 35,100.00 | 35,950.00 | 35,950.00 | 129,200 |
| 2026-07-29 | 35,300.00 | 36,000.00 | 34,900.00 | 35,100.00 | 35,100.00 | 194,100 |
| 2026-07-28 | 35,150.00 | 35,150.00 | 34,400.00 | 35,150.00 | 35,150.00 | 162,100 |
| 2026-07-27 | 35,750.00 | 35,900.00 | 35,200.00 | 35,300.00 | 35,300.00 | 167,300 |
| 2026-07-24 | 35,500.00 | 35,900.00 | 35,500.00 | 35,750.00 | 35,750.00 | 88,700 |
| 2026-07-23 | 35,800.00 | 36,350.00 | 34,800.00 | 35,800.00 | 35,800.00 | 220,100 |
| 2026-07-22 | 36,500.00 | 37,150.00 | 35,800.00 | 35,900.00 | 35,900.00 | 306,900 |
Page 1 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.