Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 40,350
+1,350 (3.46%)
At close: Aug 6, 2025
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 39,250.00 | 40,350.00 | 39,250.00 | 40,350.00 | 40,350.00 | 3.46% | 706,091 |
| Aug 5, 2025 | 40,200.00 | 40,550.00 | 38,700.00 | 39,000.00 | 39,000.00 | -2.26% | 1,350,628 |
| Aug 4, 2025 | 39,400.00 | 39,900.00 | 39,400.00 | 39,900.00 | 39,900.00 | 0.63% | 389,062 |
| Aug 1, 2025 | 40,250.00 | 40,250.00 | 39,400.00 | 39,650.00 | 39,650.00 | -1.49% | 904,193 |
| Jul 31, 2025 | 40,200.00 | 40,900.00 | 39,800.00 | 40,250.00 | 40,250.00 | 1.64% | 817,448 |
| Jul 30, 2025 | 39,450.00 | 39,900.00 | 39,050.00 | 39,600.00 | 39,600.00 | 1.28% | 879,235 |
| Jul 29, 2025 | 41,900.00 | 42,200.00 | 38,900.00 | 39,100.00 | 39,100.00 | -6.46% | 2,527,531 |
| Jul 28, 2025 | 42,100.00 | 42,400.00 | 41,350.00 | 41,800.00 | 41,800.00 | 0.48% | 1,532,671 |
| Jul 25, 2025 | 42,800.00 | 42,900.00 | 41,600.00 | 41,600.00 | 41,600.00 | -2.58% | 1,321,015 |
| Jul 24, 2025 | 42,650.00 | 43,400.00 | 42,200.00 | 42,700.00 | 42,700.00 | 0.47% | 1,250,905 |
| Jul 23, 2025 | 42,400.00 | 42,500.00 | 41,500.00 | 42,500.00 | 42,500.00 | 0.83% | 1,270,713 |
| Jul 22, 2025 | 42,200.00 | 42,700.00 | 41,700.00 | 42,150.00 | 42,150.00 | -0.35% | 810,234 |
| Jul 21, 2025 | 41,050.00 | 42,400.00 | 41,050.00 | 42,300.00 | 42,300.00 | 3.42% | 2,089,614 |
| Jul 18, 2025 | 40,500.00 | 41,400.00 | 40,450.00 | 40,900.00 | 40,900.00 | 1.74% | 1,768,726 |
| Jul 17, 2025 | 40,000.00 | 40,750.00 | 40,000.00 | 40,200.00 | 40,200.00 | 0.63% | 811,739 |
| Jul 16, 2025 | 39,850.00 | 40,250.00 | 39,850.00 | 39,950.00 | 39,950.00 | -0.13% | 677,584 |
| Jul 15, 2025 | 40,750.00 | 40,750.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.48% | 921,294 |
| Jul 14, 2025 | 40,150.00 | 40,950.00 | 39,650.00 | 40,600.00 | 40,600.00 | 1.12% | 838,495 |
| Jul 11, 2025 | 40,600.00 | 40,800.00 | 40,000.00 | 40,150.00 | 40,150.00 | -1.23% | 862,110 |
| Jul 10, 2025 | 40,400.00 | 40,950.00 | 40,200.00 | 40,650.00 | 40,650.00 | 0.62% | 776,588 |
| Jul 9, 2025 | 40,950.00 | 41,000.00 | 40,300.00 | 40,400.00 | 40,400.00 | -0.98% | 963,339 |
| Jul 8, 2025 | 40,800.00 | 41,100.00 | 40,250.00 | 40,800.00 | 40,800.00 | 1.75% | 911,194 |
| Jul 7, 2025 | 40,150.00 | 40,350.00 | 39,600.00 | 40,100.00 | 40,100.00 | 1.65% | 695,907 |
| Jul 4, 2025 | 40,500.00 | 40,500.00 | 39,300.00 | 39,450.00 | 39,450.00 | -1.38% | 1,429,513 |
| Jul 3, 2025 | 41,300.00 | 41,600.00 | 39,700.00 | 40,000.00 | 40,000.00 | -4.53% | 1,999,632 |
| Jul 2, 2025 | 41,000.00 | 42,950.00 | 41,000.00 | 41,900.00 | 41,900.00 | 2.57% | 2,373,101 |
| Jul 1, 2025 | 41,200.00 | 41,800.00 | 40,150.00 | 40,850.00 | 40,850.00 | -0.73% | 1,705,690 |
| Jun 30, 2025 | 42,100.00 | 42,100.00 | 41,100.00 | 41,150.00 | 41,150.00 | -0.84% | 1,049,419 |
| Jun 27, 2025 | 42,000.00 | 42,250.00 | 41,150.00 | 41,500.00 | 41,500.00 | -0.60% | 1,251,398 |
| Jun 26, 2025 | 41,800.00 | 42,000.00 | 41,000.00 | 41,750.00 | 41,750.00 | 0.48% | 841,212 |
| Jun 25, 2025 | 39,700.00 | 42,350.00 | 39,700.00 | 41,550.00 | 41,550.00 | 4.92% | 2,950,535 |
| Jun 24, 2025 | 40,350.00 | 40,400.00 | 39,550.00 | 39,600.00 | 39,600.00 | -0.75% | 1,039,260 |
| Jun 23, 2025 | 39,000.00 | 40,650.00 | 38,650.00 | 39,900.00 | 39,900.00 | 2.18% | 1,713,696 |
| Jun 20, 2025 | 39,900.00 | 39,900.00 | 39,000.00 | 39,050.00 | 39,050.00 | -2.13% | 689,608 |
| Jun 19, 2025 | 38,850.00 | 40,200.00 | 38,800.00 | 39,900.00 | 39,900.00 | 3.50% | 1,915,526 |
| Jun 18, 2025 | 38,300.00 | 39,150.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.39% | 906,268 |
| Jun 17, 2025 | 38,100.00 | 38,600.00 | 38,100.00 | 38,400.00 | 38,400.00 | 1.59% | 587,196 |
| Jun 16, 2025 | 36,950.00 | 37,800.00 | 36,950.00 | 37,800.00 | 37,800.00 | 0.93% | 459,794 |
| Jun 13, 2025 | 38,350.00 | 38,350.00 | 37,050.00 | 37,450.00 | 37,450.00 | -2.47% | 1,129,314 |
| Jun 12, 2025 | 38,250.00 | 38,900.00 | 38,200.00 | 38,400.00 | 38,400.00 | 0.66% | 645,900 |
| Jun 11, 2025 | 38,100.00 | 38,450.00 | 38,000.00 | 38,150.00 | 38,150.00 | 0.13% | 339,992 |
| Jun 10, 2025 | 38,250.00 | 38,550.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.39% | 325,435 |
| Jun 9, 2025 | 38,600.00 | 39,300.00 | 38,100.00 | 38,250.00 | 38,250.00 | -0.91% | 520,098 |
| Jun 6, 2025 | 39,500.00 | 39,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.66% | 638,292 |
| Jun 5, 2025 | 38,750.00 | 39,600.00 | 38,600.00 | 39,250.00 | 39,250.00 | 1.68% | 1,148,585 |
| Jun 4, 2025 | 38,600.00 | 39,200.00 | 38,450.00 | 38,600.00 | 38,600.00 | 0.39% | 493,343 |
| Jun 3, 2025 | 38,700.00 | 38,700.00 | 38,100.00 | 38,450.00 | 38,450.00 | 1.45% | 419,723 |
| Jun 2, 2025 | 38,000.00 | 38,500.00 | 37,450.00 | 37,900.00 | 37,900.00 | -1.30% | 812,541 |
| May 30, 2025 | 39,500.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | -2.78% | 541,175 |
| May 29, 2025 | 39,800.00 | 40,900.00 | 39,300.00 | 39,500.00 | 39,500.00 | 1.28% | 1,128,233 |