Dong Phu Rubber JSC (HOSE:DPR)
Vietnam · Delayed Price · Currency is VND 41,800
+150 (0.36%)
At close: May 22, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 40,750.00 | 41,250.00 | 40,550.00 | 40,750.00 | 40,750.00 | - | 366,823 |
| Apr 20, 2026 | 41,000.00 | 41,100.00 | 40,650.00 | 40,750.00 | 40,750.00 | -0.49% | 165,365 |
| Apr 17, 2026 | 40,800.00 | 41,700.00 | 40,500.00 | 40,950.00 | 40,950.00 | 0.37% | 472,240 |
| Apr 16, 2026 | 41,100.00 | 41,200.00 | 40,500.00 | 40,800.00 | 40,800.00 | -0.49% | 426,064 |
| Apr 15, 2026 | 40,850.00 | 41,600.00 | 40,700.00 | 41,000.00 | 41,000.00 | 1.36% | 575,027 |
| Apr 14, 2026 | 40,950.00 | 41,050.00 | 40,200.00 | 40,450.00 | 40,450.00 | -0.61% | 240,472 |
| Apr 13, 2026 | 40,950.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,700.00 | -1.21% | 256,703 |
| Apr 10, 2026 | 41,350.00 | 41,750.00 | 40,900.00 | 41,200.00 | 41,200.00 | - | 673,797 |
| Apr 9, 2026 | 41,300.00 | 41,500.00 | 40,800.00 | 41,200.00 | 41,200.00 | -0.36% | 404,491 |
| Apr 8, 2026 | 40,700.00 | 41,350.00 | 40,250.00 | 41,350.00 | 41,350.00 | 3.63% | 628,107 |
| Apr 7, 2026 | 40,000.00 | 40,650.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.25% | 366,329 |
| Apr 6, 2026 | 40,200.00 | 41,000.00 | 39,750.00 | 39,800.00 | 39,800.00 | -2.21% | 280,054 |
| Apr 3, 2026 | 40,500.00 | 41,600.00 | 40,400.00 | 40,700.00 | 40,700.00 | 0.49% | 962,115 |
| Apr 2, 2026 | 40,300.00 | 40,800.00 | 39,950.00 | 40,500.00 | 40,500.00 | 0.62% | 455,540 |
| Apr 1, 2026 | 40,300.00 | 40,700.00 | 40,100.00 | 40,250.00 | 40,250.00 | 0.88% | 648,754 |
| Mar 31, 2026 | 40,650.00 | 40,650.00 | 39,800.00 | 39,900.00 | 39,900.00 | -1.60% | 635,841 |
| Mar 30, 2026 | 40,000.00 | 40,750.00 | 39,850.00 | 40,550.00 | 40,550.00 | 0.12% | 357,642 |
| Mar 27, 2026 | 39,400.00 | 40,700.00 | 39,250.00 | 40,500.00 | 40,500.00 | 3.05% | 571,687 |
| Mar 26, 2026 | 38,950.00 | 39,500.00 | 38,550.00 | 39,300.00 | 39,300.00 | 0.90% | 353,561 |
| Mar 25, 2026 | 38,250.00 | 39,050.00 | 38,250.00 | 38,950.00 | 38,950.00 | 2.50% | 496,530 |
| Mar 24, 2026 | 38,500.00 | 38,600.00 | 37,800.00 | 38,000.00 | 38,000.00 | 1.60% | 396,160 |
| Mar 23, 2026 | 37,650.00 | 38,700.00 | 37,350.00 | 37,400.00 | 37,400.00 | -3.86% | 878,277 |
| Mar 20, 2026 | 40,200.00 | 40,850.00 | 38,700.00 | 38,900.00 | 38,900.00 | -3.95% | 937,980 |
| Mar 19, 2026 | 40,550.00 | 41,000.00 | 40,250.00 | 40,500.00 | 40,500.00 | -2.64% | 455,323 |
| Mar 18, 2026 | 40,500.00 | 41,850.00 | 40,200.00 | 41,600.00 | 41,600.00 | 2.97% | 655,135 |
| Mar 17, 2026 | 41,200.00 | 41,550.00 | 40,250.00 | 40,400.00 | 40,400.00 | -1.94% | 611,687 |
| Mar 16, 2026 | 41,750.00 | 41,750.00 | 40,600.00 | 41,200.00 | 41,200.00 | - | 443,053 |
| Mar 13, 2026 | 41,900.00 | 42,350.00 | 40,500.00 | 41,200.00 | 41,200.00 | -1.90% | 638,302 |
| Mar 12, 2026 | 41,300.00 | 42,400.00 | 40,850.00 | 42,000.00 | 42,000.00 | 1.57% | 824,637 |
| Mar 11, 2026 | 40,050.00 | 42,050.00 | 40,000.00 | 41,350.00 | 41,350.00 | 3.38% | 801,132 |