Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 37,500
+400 (1.08%)
At close: Oct 9, 2025
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37,550.00 | 37,700.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.53% | 368,872 |
| Oct 9, 2025 | 37,100.00 | 37,750.00 | 37,000.00 | 37,500.00 | 37,500.00 | 1.08% | 386,094 |
| Oct 8, 2025 | 37,350.00 | 37,400.00 | 36,900.00 | 37,100.00 | 37,100.00 | 0.27% | 197,130 |
| Oct 7, 2025 | 37,550.00 | 37,550.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 222,223 |
| Oct 6, 2025 | 36,650.00 | 37,250.00 | 36,650.00 | 37,000.00 | 37,000.00 | 0.95% | 244,264 |
| Oct 3, 2025 | 37,350.00 | 37,400.00 | 36,650.00 | 36,650.00 | 36,650.00 | -1.48% | 414,468 |
| Oct 2, 2025 | 37,650.00 | 37,650.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.06% | 209,011 |
| Oct 1, 2025 | 37,800.00 | 37,950.00 | 37,400.00 | 37,600.00 | 37,600.00 | 0.13% | 215,258 |
| Sep 30, 2025 | 38,250.00 | 38,500.00 | 37,100.00 | 37,550.00 | 37,550.00 | -1.70% | 464,070 |
| Sep 29, 2025 | 38,500.00 | 38,500.00 | 37,850.00 | 38,200.00 | 38,200.00 | -0.78% | 428,781 |
| Sep 26, 2025 | 38,950.00 | 39,050.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.16% | 472,460 |
| Sep 25, 2025 | 38,800.00 | 39,350.00 | 38,800.00 | 38,950.00 | 38,950.00 | 0.78% | 303,296 |
| Sep 24, 2025 | 38,900.00 | 38,900.00 | 38,600.00 | 38,650.00 | 38,650.00 | -0.13% | 171,596 |
| Sep 23, 2025 | 38,800.00 | 39,200.00 | 38,500.00 | 38,700.00 | 38,700.00 | -0.26% | 242,531 |
| Sep 22, 2025 | 38,400.00 | 38,950.00 | 38,300.00 | 38,800.00 | 38,800.00 | 1.04% | 756,821 |
| Sep 19, 2025 | 38,600.00 | 38,600.00 | 38,100.00 | 38,400.00 | 38,400.00 | - | 217,116 |
| Sep 18, 2025 | 38,650.00 | 38,650.00 | 37,950.00 | 38,400.00 | 38,400.00 | -0.39% | 226,967 |
| Sep 17, 2025 | 39,250.00 | 39,250.00 | 38,450.00 | 38,550.00 | 38,550.00 | -1.53% | 421,085 |
| Sep 16, 2025 | 39,400.00 | 39,400.00 | 38,700.00 | 39,150.00 | 39,150.00 | -0.25% | 518,307 |
| Sep 15, 2025 | 39,450.00 | 39,500.00 | 39,000.00 | 39,250.00 | 39,250.00 | -0.13% | 582,466 |
| Sep 12, 2025 | 37,500.00 | 39,700.00 | 37,500.00 | 39,300.00 | 39,300.00 | 4.80% | 1,361,781 |
| Sep 11, 2025 | 37,350.00 | 37,550.00 | 36,800.00 | 37,500.00 | 37,500.00 | 0.40% | 317,262 |
| Sep 10, 2025 | 37,400.00 | 37,600.00 | 37,200.00 | 37,350.00 | 37,350.00 | 0.27% | 162,390 |
| Sep 9, 2025 | 37,200.00 | 37,350.00 | 37,000.00 | 37,250.00 | 37,250.00 | 0.40% | 313,267 |
| Sep 8, 2025 | 37,550.00 | 37,850.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.11% | 600,365 |
| Sep 5, 2025 | 38,200.00 | 38,750.00 | 37,900.00 | 37,900.00 | 37,900.00 | -0.52% | 574,329 |
| Sep 4, 2025 | 37,900.00 | 38,250.00 | 37,850.00 | 38,100.00 | 38,100.00 | 0.93% | 316,776 |
| Sep 3, 2025 | 37,300.00 | 37,750.00 | 37,250.00 | 37,750.00 | 37,750.00 | 1.21% | 235,499 |
| Aug 29, 2025 | 37,450.00 | 37,600.00 | 37,200.00 | 37,300.00 | 37,300.00 | -0.13% | 508,519 |
| Aug 28, 2025 | 37,200.00 | 37,500.00 | 37,100.00 | 37,350.00 | 37,350.00 | 1.22% | 343,906 |
| Aug 27, 2025 | 36,800.00 | 37,200.00 | 36,650.00 | 36,900.00 | 36,900.00 | 0.68% | 456,740 |
| Aug 26, 2025 | 36,100.00 | 36,750.00 | 36,100.00 | 36,650.00 | 36,650.00 | 1.38% | 703,563 |
| Aug 25, 2025 | 37,100.00 | 37,200.00 | 36,150.00 | 36,150.00 | 36,150.00 | -1.50% | 555,442 |
| Aug 22, 2025 | 37,600.00 | 38,050.00 | 36,650.00 | 36,700.00 | 36,700.00 | -3.17% | 842,773 |
| Aug 21, 2025 | 38,850.00 | 38,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | -2.45% | 857,362 |
| Aug 20, 2025 | 39,750.00 | 39,800.00 | 38,300.00 | 38,850.00 | 38,850.00 | -6.95% | 1,258,874 |
| Aug 19, 2025 | 42,450.00 | 42,450.00 | 41,700.00 | 41,750.00 | 39,750.00 | -1.30% | 905,876 |
| Aug 18, 2025 | 41,600.00 | 42,550.00 | 41,550.00 | 42,300.00 | 40,273.65 | 3.17% | 791,398 |
| Aug 15, 2025 | 42,200.00 | 42,450.00 | 41,000.00 | 41,000.00 | 39,035.93 | -2.73% | 1,323,632 |
| Aug 14, 2025 | 42,500.00 | 42,950.00 | 41,900.00 | 42,150.00 | 40,130.84 | -0.82% | 862,460 |
| Aug 13, 2025 | 42,450.00 | 43,000.00 | 42,050.00 | 42,500.00 | 40,464.07 | 1.19% | 1,485,381 |
| Aug 12, 2025 | 42,550.00 | 42,650.00 | 41,650.00 | 42,000.00 | 39,988.02 | -0.71% | 1,109,266 |
| Aug 11, 2025 | 41,800.00 | 42,650.00 | 41,400.00 | 42,300.00 | 40,273.65 | 2.67% | 1,551,697 |
| Aug 8, 2025 | 41,300.00 | 41,550.00 | 40,500.00 | 41,200.00 | 39,226.35 | 0.61% | 1,054,167 |
| Aug 7, 2025 | 40,850.00 | 41,400.00 | 40,400.00 | 40,950.00 | 38,988.32 | 1.49% | 745,987 |
| Aug 6, 2025 | 39,250.00 | 40,350.00 | 39,250.00 | 40,350.00 | 38,417.07 | 3.46% | 706,091 |
| Aug 5, 2025 | 40,200.00 | 40,550.00 | 38,700.00 | 39,000.00 | 37,131.74 | -2.26% | 1,350,628 |
| Aug 4, 2025 | 39,400.00 | 39,900.00 | 39,400.00 | 39,900.00 | 37,988.62 | 0.63% | 389,062 |
| Aug 1, 2025 | 40,250.00 | 40,250.00 | 39,400.00 | 39,650.00 | 37,750.60 | -1.49% | 904,193 |
| Jul 31, 2025 | 40,200.00 | 40,900.00 | 39,800.00 | 40,250.00 | 38,321.86 | 1.64% | 817,448 |