Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 38,450
+850 (2.26%)
At close: Sep 23, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38,150.00 | 38,700.00 | 38,150.00 | 38,450.00 | 38,450.00 | 2.26% | 511,861 |
| Sep 22, 2026 | 37,550.00 | 37,850.00 | 37,200.00 | 37,600.00 | 37,600.00 | 0.27% | 131,435 |
| Sep 21, 2026 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.92% | 159,788 |
| Sep 18, 2026 | 37,950.00 | 38,200.00 | 37,750.00 | 37,850.00 | 37,850.00 | -0.26% | 142,455 |
| Sep 17, 2026 | 38,500.00 | 38,500.00 | 37,900.00 | 37,950.00 | 37,950.00 | -0.39% | 425,934 |
| Sep 16, 2026 | 37,650.00 | 38,750.00 | 37,650.00 | 38,100.00 | 38,100.00 | 0.93% | 300,229 |
| Sep 15, 2026 | 37,150.00 | 37,900.00 | 37,000.00 | 37,750.00 | 37,750.00 | 2.03% | 516,790 |
| Sep 14, 2026 | 37,500.00 | 38,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.33% | 259,569 |
| Sep 11, 2026 | 37,900.00 | 38,550.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.72% | 367,503 |
| Sep 10, 2026 | 38,850.00 | 39,000.00 | 38,200.00 | 38,550.00 | 38,550.00 | 0.39% | 190,934 |
| Sep 9, 2026 | 37,500.00 | 38,650.00 | 37,500.00 | 38,400.00 | 38,400.00 | 2.54% | 428,972 |
| Sep 8, 2026 | 37,150.00 | 37,600.00 | 37,150.00 | 37,450.00 | 37,450.00 | 0.81% | 206,066 |
| Sep 7, 2026 | 37,400.00 | 37,650.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.27% | 233,739 |
| Sep 4, 2026 | 37,400.00 | 37,600.00 | 37,050.00 | 37,050.00 | 37,050.00 | -0.94% | 166,562 |
| Sep 3, 2026 | 37,450.00 | 37,500.00 | 37,150.00 | 37,400.00 | 37,400.00 | 0.54% | 153,861 |
| Aug 28, 2026 | 37,350.00 | 37,600.00 | 37,150.00 | 37,200.00 | 37,200.00 | -0.40% | 153,673 |
| Aug 27, 2026 | 37,500.00 | 37,650.00 | 37,350.00 | 37,350.00 | 37,350.00 | 0.13% | 182,090 |
| Aug 26, 2026 | 36,900.00 | 37,600.00 | 36,900.00 | 37,300.00 | 37,300.00 | 1.08% | 323,768 |
| Aug 25, 2026 | 37,300.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,900.00 | -0.27% | 274,270 |
| Aug 24, 2026 | 37,200.00 | 37,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.13% | 252,931 |
| Aug 21, 2026 | 36,500.00 | 37,150.00 | 36,350.00 | 37,050.00 | 37,050.00 | 2.07% | 302,320 |
| Aug 20, 2026 | 36,600.00 | 36,650.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.55% | 72,061 |
| Aug 19, 2026 | 36,500.00 | 36,700.00 | 36,050.00 | 36,100.00 | 36,100.00 | -0.55% | 170,975 |
| Aug 18, 2026 | 36,800.00 | 36,950.00 | 36,300.00 | 36,300.00 | 36,300.00 | -1.36% | 320,471 |
| Aug 17, 2026 | 36,000.00 | 37,200.00 | 36,000.00 | 36,800.00 | 36,800.00 | 2.36% | 265,190 |
| Aug 14, 2026 | 36,250.00 | 36,350.00 | 35,900.00 | 35,950.00 | 35,950.00 | -0.69% | 119,495 |
| Aug 13, 2026 | 36,700.00 | 37,150.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.82% | 308,317 |
| Aug 12, 2026 | 36,200.00 | 36,700.00 | 36,200.00 | 36,500.00 | 36,500.00 | 0.41% | 163,096 |
| Aug 11, 2026 | 36,700.00 | 36,700.00 | 36,350.00 | 36,350.00 | 36,350.00 | -0.95% | 120,743 |
| Aug 10, 2026 | 36,700.00 | 36,750.00 | 36,200.00 | 36,700.00 | 36,700.00 | 1.80% | 235,962 |
| Aug 7, 2026 | 35,900.00 | 37,250.00 | 35,900.00 | 36,050.00 | 36,050.00 | 0.42% | 441,302 |
| Aug 6, 2026 | 35,750.00 | 36,500.00 | 35,000.00 | 35,900.00 | 35,900.00 | 0.28% | 109,609 |
| Aug 5, 2026 | 36,300.00 | 36,300.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.56% | 187,995 |
| Aug 4, 2026 | 36,300.00 | 36,600.00 | 35,900.00 | 36,000.00 | 36,000.00 | -1.10% | 218,955 |
| Aug 3, 2026 | 36,050.00 | 36,400.00 | 35,900.00 | 36,400.00 | 36,400.00 | 1.11% | 194,969 |
| Jul 31, 2026 | 36,200.00 | 36,450.00 | 35,800.00 | 36,000.00 | 36,000.00 | 0.14% | 122,700 |
| Jul 30, 2026 | 35,300.00 | 36,000.00 | 35,100.00 | 35,950.00 | 35,950.00 | 2.42% | 129,394 |
| Jul 29, 2026 | 35,300.00 | 36,000.00 | 34,900.00 | 35,100.00 | 35,100.00 | -0.14% | 194,288 |
| Jul 28, 2026 | 35,150.00 | 35,150.00 | 34,400.00 | 35,150.00 | 35,150.00 | -0.42% | 162,454 |
| Jul 27, 2026 | 35,750.00 | 35,900.00 | 35,200.00 | 35,300.00 | 35,300.00 | -1.26% | 167,492 |
| Jul 24, 2026 | 35,500.00 | 35,900.00 | 35,500.00 | 35,750.00 | 35,750.00 | -0.14% | 88,823 |
| Jul 23, 2026 | 35,800.00 | 36,350.00 | 34,800.00 | 35,800.00 | 35,800.00 | -0.28% | 220,301 |
| Jul 22, 2026 | 36,500.00 | 37,150.00 | 35,800.00 | 35,900.00 | 35,900.00 | -0.97% | 307,092 |
| Jul 21, 2026 | 36,200.00 | 36,800.00 | 35,900.00 | 36,250.00 | 36,250.00 | -1.23% | 234,721 |
| Jul 20, 2026 | 37,650.00 | 37,750.00 | 36,550.00 | 36,700.00 | 36,700.00 | -2.78% | 114,900 |
| Jul 17, 2026 | 37,750.00 | 37,800.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.13% | 93,151 |
| Jul 16, 2026 | 37,400.00 | 37,800.00 | 36,800.00 | 37,800.00 | 37,800.00 | 1.07% | 244,542 |
| Jul 15, 2026 | 38,200.00 | 38,200.00 | 37,300.00 | 37,400.00 | 37,400.00 | -2.09% | 109,569 |
| Jul 14, 2026 | 37,750.00 | 38,350.00 | 37,600.00 | 38,200.00 | 38,200.00 | 1.19% | 164,266 |
| Jul 13, 2026 | 38,450.00 | 38,450.00 | 37,600.00 | 37,750.00 | 37,750.00 | -1.82% | 214,471 |