Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 37,000
+300 (0.82%)
At close: Nov 3, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 37,300.00 | 37,350.00 | 36,900.00 | 37,000.00 | 37,000.00 | 0.82% | 354,865 |
| Nov 2, 2026 | 38,050.00 | 38,050.00 | 36,100.00 | 36,700.00 | 36,700.00 | -3.42% | 641,653 |
| Oct 30, 2026 | 38,800.00 | 38,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.06% | 272,238 |
| Oct 29, 2026 | 39,300.00 | 39,700.00 | 38,700.00 | 38,800.00 | 38,800.00 | 1.84% | 1,104,052 |
| Oct 28, 2026 | 37,850.00 | 38,500.00 | 37,850.00 | 38,100.00 | 38,100.00 | 0.79% | 319,453 |
| Oct 27, 2026 | 38,000.00 | 38,200.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.53% | 136,004 |
| Oct 26, 2026 | 38,050.00 | 38,200.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.13% | 126,696 |
| Oct 23, 2026 | 38,350.00 | 38,600.00 | 37,950.00 | 37,950.00 | 37,950.00 | -1.04% | 213,312 |
| Oct 22, 2026 | 38,450.00 | 38,600.00 | 38,050.00 | 38,350.00 | 38,350.00 | -0.13% | 289,982 |
| Oct 21, 2026 | 37,750.00 | 38,500.00 | 37,700.00 | 38,400.00 | 38,400.00 | 1.99% | 691,889 |
| Oct 20, 2026 | 36,850.00 | 37,700.00 | 36,850.00 | 37,650.00 | 37,650.00 | 1.89% | 221,071 |
| Oct 19, 2026 | 36,800.00 | 37,150.00 | 36,800.00 | 36,950.00 | 36,950.00 | 0.68% | 114,595 |
| Oct 16, 2026 | 36,800.00 | 37,150.00 | 36,450.00 | 36,700.00 | 36,700.00 | -0.27% | 428,208 |
| Oct 15, 2026 | 37,300.00 | 37,400.00 | 36,700.00 | 36,800.00 | 36,800.00 | -1.60% | 447,002 |
| Oct 14, 2026 | 37,400.00 | 37,500.00 | 37,300.00 | 37,400.00 | 37,400.00 | - | 262,968 |
| Oct 13, 2026 | 37,600.00 | 37,900.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.40% | 457,358 |
| Oct 12, 2026 | 38,000.00 | 38,100.00 | 37,500.00 | 37,550.00 | 37,550.00 | -0.27% | 368,693 |
| Oct 9, 2026 | 38,050.00 | 38,350.00 | 37,500.00 | 37,650.00 | 37,650.00 | -0.40% | 622,765 |
| Oct 8, 2026 | 38,100.00 | 38,800.00 | 37,650.00 | 37,800.00 | 37,800.00 | -0.26% | 563,481 |
| Oct 7, 2026 | 37,700.00 | 38,300.00 | 37,600.00 | 37,900.00 | 37,900.00 | 0.80% | 690,162 |
| Oct 6, 2026 | 38,250.00 | 38,500.00 | 37,250.00 | 37,600.00 | 37,600.00 | -1.18% | 819,889 |
| Oct 5, 2026 | 38,400.00 | 38,500.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.26% | 232,987 |
| Oct 2, 2026 | 38,500.00 | 39,100.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.78% | 681,235 |
| Oct 1, 2026 | 38,700.00 | 39,050.00 | 38,300.00 | 38,450.00 | 38,450.00 | -0.39% | 407,709 |
| Sep 30, 2026 | 39,000.00 | 39,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.39% | 998,974 |
| Sep 29, 2026 | 37,650.00 | 38,750.00 | 37,500.00 | 38,750.00 | 38,750.00 | 3.20% | 1,134,262 |
| Sep 28, 2026 | 38,150.00 | 38,200.00 | 37,300.00 | 37,550.00 | 37,550.00 | -0.92% | 321,817 |
| Sep 25, 2026 | 38,500.00 | 39,250.00 | 37,850.00 | 37,900.00 | 37,900.00 | -2.07% | 631,305 |
| Sep 24, 2026 | 38,450.00 | 39,400.00 | 38,400.00 | 38,700.00 | 38,700.00 | 0.65% | 386,527 |
| 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 |