Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 41,050
-550 (-1.32%)
At close: Jan 20, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 41,000.00 | 42,800.00 | 41,000.00 | 41,600.00 | 41,600.00 | 1.46% | 963,196 |
| Jan 16, 2026 | 43,200.00 | 43,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.73% | 1,326,409 |
| Jan 15, 2026 | 42,150.00 | 43,500.00 | 41,700.00 | 42,150.00 | 42,150.00 | - | 1,113,581 |
| Jan 14, 2026 | 41,850.00 | 43,000.00 | 41,100.00 | 42,150.00 | 42,150.00 | 1.44% | 1,857,166 |
| Jan 13, 2026 | 41,350.00 | 41,950.00 | 40,600.00 | 41,550.00 | 41,550.00 | 1.34% | 1,503,620 |
| Jan 12, 2026 | 41,950.00 | 42,350.00 | 40,700.00 | 41,000.00 | 41,000.00 | -0.61% | 1,149,066 |
| Jan 9, 2026 | 39,150.00 | 41,600.00 | 39,150.00 | 41,250.00 | 41,250.00 | 5.36% | 2,278,905 |
| Jan 8, 2026 | 40,100.00 | 40,700.00 | 39,000.00 | 39,150.00 | 39,150.00 | -1.88% | 820,598 |
| Jan 7, 2026 | 39,300.00 | 39,950.00 | 39,050.00 | 39,900.00 | 39,900.00 | 1.79% | 1,477,646 |
| Jan 6, 2026 | 37,100.00 | 39,300.00 | 37,000.00 | 39,200.00 | 39,200.00 | 6.67% | 1,235,896 |
| Jan 5, 2026 | 38,000.00 | 38,050.00 | 36,700.00 | 36,750.00 | 36,750.00 | -3.29% | 821,067 |
| Dec 31, 2025 | 38,350.00 | 38,400.00 | 37,900.00 | 38,000.00 | 38,000.00 | -0.91% | 121,190 |
| Dec 30, 2025 | 37,600.00 | 39,600.00 | 37,600.00 | 38,350.00 | 38,350.00 | 2.27% | 939,497 |
| Dec 29, 2025 | 37,050.00 | 37,750.00 | 37,050.00 | 37,500.00 | 37,500.00 | 1.35% | 327,360 |
| Dec 26, 2025 | 36,900.00 | 37,400.00 | 36,450.00 | 37,000.00 | 37,000.00 | 0.27% | 396,141 |
| Dec 25, 2025 | 37,100.00 | 37,100.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.27% | 306,491 |
| Dec 24, 2025 | 37,250.00 | 37,450.00 | 36,950.00 | 37,000.00 | 37,000.00 | -0.67% | 196,056 |
| Dec 23, 2025 | 37,150.00 | 37,400.00 | 37,050.00 | 37,250.00 | 37,250.00 | -0.13% | 318,600 |
| Dec 22, 2025 | 36,800.00 | 37,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | 1.36% | 229,813 |
| Dec 19, 2025 | 37,000.00 | 37,000.00 | 36,750.00 | 36,800.00 | 36,800.00 | -0.27% | 163,602 |
| Dec 18, 2025 | 37,150.00 | 37,200.00 | 36,850.00 | 36,900.00 | 36,900.00 | -0.67% | 141,086 |
| Dec 17, 2025 | 37,250.00 | 37,700.00 | 37,100.00 | 37,150.00 | 37,150.00 | -0.27% | 213,386 |
| Dec 16, 2025 | 36,400.00 | 37,250.00 | 36,300.00 | 37,250.00 | 37,250.00 | 2.48% | 258,405 |
| Dec 15, 2025 | 36,200.00 | 36,750.00 | 36,200.00 | 36,350.00 | 36,350.00 | 0.41% | 245,512 |
| Dec 12, 2025 | 37,550.00 | 37,650.00 | 35,050.00 | 36,200.00 | 36,200.00 | -3.60% | 575,434 |
| Dec 11, 2025 | 37,700.00 | 37,750.00 | 37,350.00 | 37,550.00 | 37,550.00 | -0.27% | 146,455 |
| Dec 10, 2025 | 37,200.00 | 37,750.00 | 37,050.00 | 37,650.00 | 37,650.00 | 1.21% | 230,662 |
| Dec 9, 2025 | 37,550.00 | 37,600.00 | 36,950.00 | 37,200.00 | 37,200.00 | -0.93% | 569,546 |
| Dec 8, 2025 | 38,100.00 | 38,200.00 | 37,550.00 | 37,550.00 | 37,550.00 | -1.44% | 581,254 |
| Dec 5, 2025 | 38,550.00 | 38,550.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.17% | 342,206 |
| Dec 4, 2025 | 38,800.00 | 39,250.00 | 38,350.00 | 38,550.00 | 38,550.00 | -0.26% | 636,238 |
| Dec 3, 2025 | 38,400.00 | 38,800.00 | 38,150.00 | 38,650.00 | 38,650.00 | 0.52% | 494,232 |
| Dec 2, 2025 | 38,050.00 | 38,500.00 | 37,800.00 | 38,450.00 | 38,450.00 | 1.18% | 572,856 |
| Dec 1, 2025 | 39,400.00 | 39,400.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.44% | 604,613 |
| Nov 28, 2025 | 39,950.00 | 39,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | -2.01% | 827,840 |
| Nov 27, 2025 | 38,700.00 | 39,950.00 | 38,600.00 | 39,750.00 | 39,750.00 | 2.71% | 1,993,826 |
| Nov 26, 2025 | 38,500.00 | 38,700.00 | 38,300.00 | 38,700.00 | 38,700.00 | 1.04% | 158,751 |
| Nov 25, 2025 | 38,450.00 | 39,200.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.39% | 795,434 |
| Nov 24, 2025 | 38,450.00 | 38,600.00 | 38,250.00 | 38,450.00 | 38,450.00 | 0.39% | 265,687 |
| Nov 21, 2025 | 38,100.00 | 39,000.00 | 37,500.00 | 38,300.00 | 38,300.00 | 0.26% | 504,476 |
| Nov 20, 2025 | 38,550.00 | 39,000.00 | 37,900.00 | 38,200.00 | 38,200.00 | -0.91% | 340,185 |
| Nov 19, 2025 | 38,800.00 | 39,500.00 | 38,300.00 | 38,550.00 | 38,550.00 | -0.64% | 693,483 |
| Nov 18, 2025 | 39,100.00 | 39,450.00 | 38,550.00 | 38,800.00 | 38,800.00 | -0.26% | 561,388 |
| Nov 17, 2025 | 37,900.00 | 39,200.00 | 37,900.00 | 38,900.00 | 38,900.00 | 2.37% | 1,021,734 |
| Nov 14, 2025 | 38,350.00 | 38,400.00 | 37,850.00 | 38,000.00 | 38,000.00 | -1.04% | 343,427 |
| Nov 13, 2025 | 37,800.00 | 38,800.00 | 37,700.00 | 38,400.00 | 38,400.00 | 1.99% | 740,900 |
| Nov 12, 2025 | 37,050.00 | 37,750.00 | 37,050.00 | 37,650.00 | 37,650.00 | 1.89% | 398,995 |
| Nov 11, 2025 | 36,550.00 | 36,950.00 | 36,100.00 | 36,950.00 | 36,950.00 | 1.79% | 329,691 |
| Nov 10, 2025 | 36,700.00 | 37,000.00 | 36,050.00 | 36,300.00 | 36,300.00 | -1.09% | 350,305 |
| Nov 7, 2025 | 37,700.00 | 38,000.00 | 36,500.00 | 36,700.00 | 36,700.00 | -2.65% | 1,152,282 |