Dong Phu Rubber JSC (HOSE:DPR)
Vietnam
· Delayed Price · Currency is VND 40,650
-400 (-0.97%)
At close: Apr 28, 2026
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 40,800.00 | 40,900.00 | 38,800.00 | 40,000.00 | 40,000.00 | 0.25% | 1,196,473 |
| Mar 9, 2026 | 39,900.00 | 41,350.00 | 39,900.00 | 39,900.00 | 39,900.00 | -6.88% | 1,374,425 |
| 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 |