Dong Phu Rubber JSC (HOSE:DPR)
Vietnam
· Delayed Price · Currency is VND 42,850
-550 (-1.27%)
At close: Mar 6, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43,200.00 | 44,000.00 | 42,750.00 | 42,850.00 | 42,850.00 | -1.27% | 984,394 |
| Mar 5, 2026 | 45,950.00 | 45,950.00 | 43,400.00 | 43,400.00 | 43,400.00 | -5.24% | 1,343,782 |
| Mar 4, 2026 | 48,500.00 | 48,500.00 | 44,500.00 | 45,800.00 | 45,800.00 | -3.58% | 2,408,704 |
| Mar 3, 2026 | 46,800.00 | 47,550.00 | 44,500.00 | 47,500.00 | 47,500.00 | 4.05% | 2,554,750 |
| Mar 2, 2026 | 42,300.00 | 45,650.00 | 41,400.00 | 45,650.00 | 45,650.00 | 6.91% | 1,812,714 |
| Feb 27, 2026 | 43,450.00 | 43,900.00 | 42,600.00 | 42,700.00 | 42,700.00 | -1.27% | 1,107,770 |
| Feb 26, 2026 | 43,300.00 | 44,250.00 | 42,550.00 | 43,250.00 | 43,250.00 | 0.93% | 1,507,157 |
| Feb 25, 2026 | 42,500.00 | 43,650.00 | 42,500.00 | 42,850.00 | 42,850.00 | 3.13% | 1,176,801 |
| Feb 24, 2026 | 41,050.00 | 42,100.00 | 41,050.00 | 41,550.00 | 41,550.00 | 1.22% | 1,028,741 |
| Feb 23, 2026 | 40,050.00 | 42,000.00 | 40,050.00 | 41,050.00 | 41,050.00 | 3.92% | 986,981 |
| Feb 13, 2026 | 39,600.00 | 39,950.00 | 39,250.00 | 39,500.00 | 39,500.00 | 0.64% | 416,601 |
| Feb 12, 2026 | 39,250.00 | 39,650.00 | 39,000.00 | 39,250.00 | 39,250.00 | -0.13% | 242,095 |
| Feb 11, 2026 | 38,850.00 | 39,600.00 | 38,850.00 | 39,300.00 | 39,300.00 | 1.16% | 464,305 |
| Feb 10, 2026 | 39,050.00 | 39,400.00 | 38,100.00 | 38,850.00 | 38,850.00 | -0.51% | 711,876 |
| Feb 9, 2026 | 39,700.00 | 39,800.00 | 39,050.00 | 39,050.00 | 39,050.00 | -1.14% | 552,706 |
| Feb 6, 2026 | 41,100.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | -4.36% | 1,364,256 |
| Feb 5, 2026 | 44,000.00 | 44,000.00 | 41,300.00 | 41,300.00 | 41,300.00 | -5.71% | 1,055,373 |
| Feb 4, 2026 | 45,000.00 | 45,000.00 | 43,350.00 | 43,800.00 | 43,800.00 | -1.46% | 1,063,153 |
| Feb 3, 2026 | 41,900.00 | 44,450.00 | 41,700.00 | 44,450.00 | 44,450.00 | 6.98% | 2,065,228 |
| Feb 2, 2026 | 41,500.00 | 42,000.00 | 40,600.00 | 41,550.00 | 41,550.00 | 0.73% | 713,281 |
| Jan 30, 2026 | 40,850.00 | 41,500.00 | 40,500.00 | 41,250.00 | 41,250.00 | 2.36% | 793,564 |
| Jan 29, 2026 | 39,900.00 | 40,900.00 | 39,050.00 | 40,300.00 | 40,300.00 | - | 990,713 |
| Jan 28, 2026 | 41,750.00 | 42,300.00 | 39,950.00 | 40,300.00 | 40,300.00 | -3.47% | 1,428,008 |
| Jan 27, 2026 | 42,100.00 | 42,150.00 | 41,400.00 | 41,750.00 | 41,750.00 | 0.12% | 455,394 |
| Jan 26, 2026 | 40,750.00 | 41,950.00 | 40,700.00 | 41,700.00 | 41,700.00 | 2.84% | 1,225,872 |
| Jan 23, 2026 | 41,050.00 | 41,650.00 | 40,300.00 | 40,550.00 | 40,550.00 | -1.34% | 450,390 |
| Jan 22, 2026 | 41,500.00 | 41,750.00 | 40,750.00 | 41,100.00 | 41,100.00 | 0.74% | 594,054 |
| Jan 21, 2026 | 41,000.00 | 41,350.00 | 40,100.00 | 40,800.00 | 40,800.00 | -0.61% | 788,874 |
| Jan 20, 2026 | 41,850.00 | 42,400.00 | 41,050.00 | 41,050.00 | 41,050.00 | -1.32% | 976,623 |
| 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 |
| Nov 6, 2025 | 38,450.00 | 38,750.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.92% | 366,067 |
| Nov 5, 2025 | 38,800.00 | 38,800.00 | 37,900.00 | 38,050.00 | 38,050.00 | -2.06% | 443,583 |
| Nov 4, 2025 | 39,000.00 | 39,000.00 | 37,150.00 | 38,850.00 | 38,850.00 | -0.26% | 1,045,515 |
| Nov 3, 2025 | 39,050.00 | 39,600.00 | 38,800.00 | 38,950.00 | 38,950.00 | -0.26% | 963,844 |
| Oct 31, 2025 | 38,900.00 | 39,600.00 | 38,500.00 | 39,050.00 | 39,050.00 | 0.64% | 1,152,724 |
| Oct 30, 2025 | 38,900.00 | 39,300.00 | 38,450.00 | 38,800.00 | 38,800.00 | - | 651,438 |
| Oct 29, 2025 | 38,200.00 | 39,000.00 | 37,800.00 | 38,800.00 | 38,800.00 | 3.60% | 1,391,627 |
| Oct 28, 2025 | 37,500.00 | 37,500.00 | 36,000.00 | 37,450.00 | 37,450.00 | -0.40% | 386,178 |
| Oct 27, 2025 | 37,250.00 | 37,900.00 | 37,200.00 | 37,600.00 | 37,600.00 | 1.35% | 390,538 |
| Oct 24, 2025 | 36,800.00 | 37,200.00 | 36,300.00 | 37,100.00 | 37,100.00 | 1.50% | 402,858 |
| Oct 23, 2025 | 36,500.00 | 36,700.00 | 36,300.00 | 36,550.00 | 36,550.00 | 1.25% | 228,172 |
| Oct 22, 2025 | 35,500.00 | 36,100.00 | 35,200.00 | 36,100.00 | 36,100.00 | 1.69% | 213,792 |
| Oct 21, 2025 | 34,900.00 | 35,500.00 | 34,200.00 | 35,500.00 | 35,500.00 | 5.65% | 534,798 |
| Oct 20, 2025 | 35,850.00 | 36,400.00 | 33,600.00 | 33,600.00 | 33,600.00 | -6.80% | 537,200 |
| Oct 17, 2025 | 36,500.00 | 36,550.00 | 36,050.00 | 36,050.00 | 36,050.00 | -1.23% | 290,795 |
| Oct 16, 2025 | 37,200.00 | 37,200.00 | 36,350.00 | 36,500.00 | 36,500.00 | -0.54% | 348,010 |
| Oct 15, 2025 | 37,050.00 | 37,050.00 | 36,550.00 | 36,700.00 | 36,700.00 | -0.41% | 288,501 |
| Oct 14, 2025 | 37,700.00 | 37,700.00 | 36,850.00 | 36,850.00 | 36,850.00 | -2.25% | 477,507 |
| Oct 13, 2025 | 37,100.00 | 37,900.00 | 36,650.00 | 37,700.00 | 37,700.00 | 1.07% | 378,879 |
| Oct 10, 2025 | 37,550.00 | 37,700.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.53% | 368,872 |
| Oct 9, 2025 | 37,100.00 | 37,750.00 | 37,000.00 | 37,500.00 | 37,500.00 | 1.08% | 386,094 |