Dong Phu Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-12 | 37,350.00 | 38,200.00 | 37,200.00 | 38,200.00 | 38,200.00 | 1,062,300 |
| 2025-05-09 | 38,500.00 | 38,500.00 | 37,100.00 | 37,100.00 | 37,100.00 | 780,700 |
| 2025-05-08 | 37,550.00 | 39,300.00 | 37,350.00 | 38,450.00 | 38,450.00 | 1,204,000 |
| 2025-05-07 | 36,200.00 | 37,500.00 | 36,100.00 | 37,050.00 | 37,050.00 | 906,800 |
| 2025-05-06 | 36,500.00 | 36,850.00 | 36,250.00 | 36,250.00 | 36,250.00 | 666,000 |
| 2025-05-05 | 35,850.00 | 36,500.00 | 35,250.00 | 36,250.00 | 36,250.00 | 491,600 |
| 2025-04-29 | 35,300.00 | 35,500.00 | 35,000.00 | 35,150.00 | 35,150.00 | 375,300 |
| 2025-04-28 | 36,100.00 | 36,100.00 | 34,850.00 | 34,900.00 | 34,900.00 | 823,000 |
| 2025-04-25 | 36,700.00 | 36,900.00 | 35,500.00 | 36,000.00 | 36,000.00 | 695,600 |
| 2025-04-24 | 36,100.00 | 37,350.00 | 36,100.00 | 36,550.00 | 36,550.00 | 855,900 |
| 2025-04-23 | 35,300.00 | 36,350.00 | 35,000.00 | 35,800.00 | 35,800.00 | 645,800 |
| 2025-04-22 | 36,400.00 | 36,450.00 | 33,950.00 | 34,650.00 | 34,650.00 | 1,655,000 |
| 2025-04-21 | 35,900.00 | 37,250.00 | 35,900.00 | 36,500.00 | 36,500.00 | 1,098,600 |
| 2025-04-18 | 36,100.00 | 36,650.00 | 35,500.00 | 35,650.00 | 35,650.00 | 1,107,000 |
| 2025-04-17 | 34,600.00 | 35,350.00 | 34,550.00 | 34,900.00 | 34,900.00 | 632,100 |
| 2025-04-16 | 35,300.00 | 36,150.00 | 34,650.00 | 34,850.00 | 34,850.00 | 895,600 |
| 2025-04-15 | 37,500.00 | 37,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2,377,900 |
| 2025-04-14 | 39,900.00 | 39,900.00 | 37,000.00 | 37,600.00 | 37,600.00 | 1,304,000 |
| 2025-04-11 | 36,000.00 | 38,000.00 | 34,600.00 | 37,800.00 | 37,800.00 | 4,174,600 |
| 2025-04-10 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 865,500 |
| 2025-04-09 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 201,200 |
| 2025-04-08 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 497,500 |
| 2025-04-04 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 556,300 |
| 2025-04-03 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 690,400 |
| 2025-04-02 | 47,000.00 | 47,400.00 | 46,300.00 | 46,400.00 | 46,400.00 | 654,600 |
| 2025-04-01 | 48,300.00 | 48,600.00 | 46,000.00 | 47,000.00 | 47,000.00 | 2,545,700 |
| 2025-03-31 | 51,600.00 | 51,600.00 | 48,650.00 | 48,650.00 | 48,650.00 | 2,135,800 |
| 2025-03-28 | 52,500.00 | 52,900.00 | 51,500.00 | 52,300.00 | 52,300.00 | 682,000 |
| 2025-03-27 | 52,400.00 | 53,100.00 | 51,800.00 | 52,500.00 | 52,500.00 | 977,300 |
| 2025-03-26 | 50,700.00 | 52,500.00 | 50,400.00 | 52,500.00 | 52,500.00 | 1,594,900 |
| 2025-03-25 | 47,250.00 | 50,500.00 | 47,250.00 | 50,500.00 | 50,500.00 | 2,965,200 |
| 2025-03-24 | 47,500.00 | 47,550.00 | 46,600.00 | 47,200.00 | 47,200.00 | 524,600 |
| 2025-03-21 | 47,000.00 | 47,700.00 | 46,850.00 | 47,300.00 | 47,300.00 | 470,100 |
| 2025-03-20 | 46,950.00 | 47,050.00 | 46,250.00 | 46,900.00 | 46,900.00 | 479,000 |
| 2025-03-19 | 46,050.00 | 47,500.00 | 45,750.00 | 46,950.00 | 46,950.00 | 1,117,800 |
| 2025-03-18 | 45,800.00 | 46,400.00 | 45,650.00 | 46,050.00 | 46,050.00 | 642,800 |
| 2025-03-17 | 47,000.00 | 47,200.00 | 45,500.00 | 45,600.00 | 45,600.00 | 1,360,500 |
| 2025-03-14 | 47,400.00 | 48,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 1,364,500 |
| 2025-03-13 | 47,650.00 | 48,100.00 | 46,600.00 | 47,450.00 | 47,450.00 | 1,199,600 |
| 2025-03-12 | 48,100.00 | 48,400.00 | 47,300.00 | 47,650.00 | 47,650.00 | 531,800 |
| 2025-03-11 | 47,050.00 | 48,700.00 | 46,800.00 | 47,900.00 | 47,900.00 | 1,167,000 |
| 2025-03-10 | 47,550.00 | 48,000.00 | 47,000.00 | 47,500.00 | 47,500.00 | 792,100 |
| 2025-03-07 | 47,600.00 | 47,750.00 | 47,150.00 | 47,550.00 | 47,550.00 | 686,100 |
| 2025-03-06 | 46,800.00 | 47,900.00 | 46,450.00 | 47,450.00 | 47,450.00 | 1,091,900 |
| 2025-03-05 | 47,350.00 | 47,350.00 | 46,400.00 | 46,400.00 | 46,400.00 | 843,100 |
| 2025-03-04 | 47,600.00 | 49,000.00 | 47,100.00 | 47,350.00 | 47,350.00 | 1,694,900 |
| 2025-03-03 | 47,700.00 | 47,700.00 | 46,800.00 | 47,650.00 | 47,650.00 | 572,300 |
| 2025-02-28 | 47,100.00 | 47,750.00 | 46,800.00 | 47,400.00 | 47,400.00 | 1,342,200 |
| 2025-02-27 | 46,700.00 | 47,500.00 | 46,000.00 | 46,800.00 | 46,800.00 | 1,274,700 |
| 2025-02-26 | 47,000.00 | 47,900.00 | 46,800.00 | 46,800.00 | 46,800.00 | 1,315,800 |
| 2025-02-25 | 47,500.00 | 47,500.00 | 46,400.00 | 46,800.00 | 46,800.00 | 1,215,200 |
| 2025-02-24 | 46,600.00 | 47,600.00 | 46,500.00 | 47,200.00 | 47,200.00 | 1,022,900 |
| 2025-02-21 | 46,000.00 | 46,700.00 | 45,550.00 | 46,600.00 | 46,600.00 | 806,900 |
| 2025-02-20 | 45,000.00 | 47,700.00 | 44,950.00 | 45,950.00 | 45,950.00 | 2,417,800 |
| 2025-02-19 | 45,750.00 | 45,750.00 | 44,600.00 | 44,950.00 | 44,950.00 | 879,900 |
| 2025-02-18 | 45,100.00 | 45,600.00 | 44,550.00 | 45,600.00 | 45,600.00 | 659,200 |
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.