Dong Phu Rubber JSC (HOSE:DPR)
Vietnam
· Delayed Price · Currency is VND 38,550
-100 (-0.26%)
At close: Dec 4, 2025
Dong Phu Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 37,350.00 | 37,400.00 | 36,900.00 | 37,100.00 | 37,100.00 | 0.27% | 197,130 |
| Oct 7, 2025 | 37,550.00 | 37,550.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 222,223 |
| Oct 6, 2025 | 36,650.00 | 37,250.00 | 36,650.00 | 37,000.00 | 37,000.00 | 0.95% | 244,264 |
| Oct 3, 2025 | 37,350.00 | 37,400.00 | 36,650.00 | 36,650.00 | 36,650.00 | -1.48% | 414,468 |
| Oct 2, 2025 | 37,650.00 | 37,650.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.06% | 209,011 |
| Oct 1, 2025 | 37,800.00 | 37,950.00 | 37,400.00 | 37,600.00 | 37,600.00 | 0.13% | 215,258 |
| Sep 30, 2025 | 38,250.00 | 38,500.00 | 37,100.00 | 37,550.00 | 37,550.00 | -1.70% | 464,070 |
| Sep 29, 2025 | 38,500.00 | 38,500.00 | 37,850.00 | 38,200.00 | 38,200.00 | -0.78% | 428,781 |
| Sep 26, 2025 | 38,950.00 | 39,050.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.16% | 472,460 |