Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 38,750
-450 (-1.15%)
At close: Jul 3, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 39,200.00 | 39,300.00 | 38,750.00 | 38,750.00 | 38,750.00 | -1.15% | 288,978 |
| Jul 2, 2026 | 39,150.00 | 39,800.00 | 39,050.00 | 39,200.00 | 39,200.00 | 0.64% | 357,145 |
| Jul 1, 2026 | 38,950.00 | 38,950.00 | 38,750.00 | 38,950.00 | 38,950.00 | 0.39% | 123,977 |
| Jun 30, 2026 | 38,450.00 | 39,150.00 | 38,450.00 | 38,800.00 | 38,800.00 | 0.91% | 183,892 |
| Jun 29, 2026 | 38,450.00 | 38,700.00 | 38,350.00 | 38,450.00 | 38,450.00 | - | 165,893 |
| Jun 26, 2026 | 38,400.00 | 39,000.00 | 38,300.00 | 38,450.00 | 38,450.00 | 0.26% | 389,941 |
| Jun 25, 2026 | 38,800.00 | 38,850.00 | 38,350.00 | 38,350.00 | 38,350.00 | -1.29% | 437,506 |
| Jun 24, 2026 | 39,450.00 | 39,500.00 | 38,700.00 | 38,850.00 | 38,850.00 | -1.52% | 265,892 |
| Jun 23, 2026 | 40,200.00 | 40,200.00 | 39,450.00 | 39,450.00 | 39,450.00 | -1.25% | 388,551 |
| Jun 22, 2026 | 40,250.00 | 40,400.00 | 39,900.00 | 39,950.00 | 39,950.00 | -0.75% | 241,380 |
| Jun 19, 2026 | 40,650.00 | 40,650.00 | 40,200.00 | 40,250.00 | 40,250.00 | -0.86% | 214,110 |
| Jun 18, 2026 | 40,700.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.25% | 184,569 |
| Jun 17, 2026 | 40,450.00 | 40,650.00 | 40,350.00 | 40,500.00 | 40,500.00 | 0.37% | 192,715 |
| Jun 16, 2026 | 40,650.00 | 40,750.00 | 40,350.00 | 40,350.00 | 40,350.00 | -0.25% | 279,323 |
| Jun 15, 2026 | 40,500.00 | 40,950.00 | 40,300.00 | 40,450.00 | 40,450.00 | -0.12% | 221,663 |
| Jun 12, 2026 | 40,800.00 | 40,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | -0.74% | 118,898 |
| Jun 11, 2026 | 40,600.00 | 41,050.00 | 40,300.00 | 40,800.00 | 40,800.00 | 0.49% | 196,250 |
| Jun 10, 2026 | 40,150.00 | 40,850.00 | 40,150.00 | 40,600.00 | 40,600.00 | 0.50% | 188,939 |
| Jun 9, 2026 | 40,500.00 | 40,650.00 | 39,800.00 | 40,400.00 | 40,400.00 | -0.49% | 492,473 |
| Jun 8, 2026 | 41,300.00 | 41,300.00 | 40,300.00 | 40,600.00 | 40,600.00 | -2.52% | 773,769 |
| Jun 5, 2026 | 42,050.00 | 42,200.00 | 41,400.00 | 41,650.00 | 41,650.00 | -0.95% | 551,114 |
| Jun 4, 2026 | 42,000.00 | 42,650.00 | 42,000.00 | 42,050.00 | 42,050.00 | 0.12% | 351,208 |
| Jun 3, 2026 | 41,700.00 | 42,500.00 | 41,700.00 | 42,000.00 | 42,000.00 | 0.24% | 334,259 |
| Jun 2, 2026 | 42,050.00 | 42,400.00 | 41,900.00 | 41,900.00 | 41,900.00 | -0.24% | 430,844 |
| Jun 1, 2026 | 41,750.00 | 42,300.00 | 41,700.00 | 42,000.00 | 42,000.00 | 0.96% | 402,512 |
| May 29, 2026 | 41,750.00 | 42,050.00 | 41,400.00 | 41,600.00 | 41,600.00 | 0.24% | 194,974 |
| May 28, 2026 | 42,100.00 | 42,400.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 556,058 |
| May 27, 2026 | 41,900.00 | 41,900.00 | 41,200.00 | 41,500.00 | 41,500.00 | -0.36% | 212,796 |
| May 26, 2026 | 41,750.00 | 41,850.00 | 41,250.00 | 41,650.00 | 41,650.00 | 0.85% | 373,804 |
| May 25, 2026 | 42,050.00 | 42,100.00 | 41,300.00 | 41,300.00 | 41,300.00 | -1.20% | 308,234 |
| May 22, 2026 | 41,650.00 | 42,500.00 | 41,650.00 | 41,800.00 | 41,800.00 | 0.36% | 471,219 |
| May 21, 2026 | 42,800.00 | 43,400.00 | 41,600.00 | 41,650.00 | 41,650.00 | -1.54% | 594,419 |
| May 20, 2026 | 40,850.00 | 42,550.00 | 39,800.00 | 42,300.00 | 42,300.00 | 4.19% | 1,226,816 |
| May 19, 2026 | 43,650.00 | 43,650.00 | 40,600.00 | 40,600.00 | 40,600.00 | -6.67% | 1,689,204 |
| May 18, 2026 | 43,900.00 | 44,250.00 | 43,450.00 | 43,500.00 | 43,500.00 | -1.58% | 637,788 |
| May 15, 2026 | 43,400.00 | 44,900.00 | 43,050.00 | 44,200.00 | 44,200.00 | 3.15% | 1,438,913 |
| May 14, 2026 | 42,800.00 | 43,150.00 | 42,250.00 | 42,850.00 | 42,850.00 | -0.35% | 289,359 |
| May 13, 2026 | 42,950.00 | 43,950.00 | 42,700.00 | 43,000.00 | 43,000.00 | 1.18% | 824,899 |
| May 12, 2026 | 41,700.00 | 42,800.00 | 41,550.00 | 42,500.00 | 42,500.00 | 1.80% | 658,259 |
| May 11, 2026 | 41,750.00 | 42,300.00 | 41,750.00 | 41,750.00 | 41,750.00 | 0.36% | 431,487 |
| May 8, 2026 | 42,400.00 | 42,400.00 | 41,550.00 | 41,600.00 | 41,600.00 | -1.19% | 419,550 |
| May 7, 2026 | 42,150.00 | 42,600.00 | 41,650.00 | 42,100.00 | 42,100.00 | 0.12% | 582,000 |
| May 6, 2026 | 42,250.00 | 42,400.00 | 41,800.00 | 42,050.00 | 42,050.00 | 0.12% | 543,166 |
| May 5, 2026 | 42,750.00 | 42,750.00 | 41,800.00 | 42,000.00 | 42,000.00 | -1.41% | 419,375 |
| May 4, 2026 | 41,500.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 3.40% | 1,384,861 |
| Apr 29, 2026 | 40,950.00 | 41,350.00 | 40,650.00 | 41,200.00 | 41,200.00 | 1.35% | 360,957 |
| Apr 28, 2026 | 41,200.00 | 42,200.00 | 40,500.00 | 40,650.00 | 40,650.00 | -0.97% | 454,888 |
| Apr 24, 2026 | 41,000.00 | 41,850.00 | 40,700.00 | 41,050.00 | 41,050.00 | 1.48% | 445,203 |
| Apr 23, 2026 | 40,500.00 | 40,950.00 | 40,050.00 | 40,450.00 | 40,450.00 | - | 325,709 |
| Apr 22, 2026 | 40,800.00 | 41,150.00 | 40,300.00 | 40,450.00 | 40,450.00 | -0.74% | 372,317 |