Friday, February 26, 2021 7:06:11 PM - Markets closed
VN-INDEX 1,168.47 +3.04/+0.26%
HNX-INDEX 249.22 +3.02/+1.23%
UPCOM-INDEX 76.64 +0.15/+0.20%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
49.00 +0.50/+1.03%
2:53:15 PM
Closing price on 2/26/2021
49.00 +0.50/+1.03%
Open 48.50
High 49.50
Low 48.50
Volume 14,000
Split-adjusted Price 49.00

Create Alert at: 47 51 53 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/26/2021 +0.50 / +1.03% 48.50 49.50 48.50 49.00 48.96 49.00 14,000
2/25/2021 +0.55 / +1.15% 48.45 48.85 48.10 48.50 48.47 48.50 56,100
2/24/2021 -0.15 / -0.31% 48.10 48.20 47.95 47.95 48.07 47.95 65,700
2/23/2021 -0.30 / -0.62% 48.00 48.20 48.00 48.10 48.10 48.10 7,400
2/22/2021 +0.40 / +0.83% 48.10 48.40 47.80 48.40 48.05 48.40 34,700
2/19/2021 -0.30 / -0.62% 48.30 48.35 48.00 48.00 48.11 48.00 23,700
2/18/2021 +0.10 / +0.21% 48.20 48.80 48.00 48.30 48.34 48.30 28,400
2/17/2021 +2.05 / +4.44% 46.15 48.20 46.15 48.20 47.41 48.20 56,100
2/9/2021 -0.85 / -1.81% 47.00 47.00 46.00 46.15 46.89 46.15 26,300
2/8/2021 -0.45 / -0.95% 47.50 47.55 46.10 47.00 47.32 47.00 24,100
2/5/2021 -0.05 / -0.11% 47.50 47.50 47.05 47.45 47.21 47.45 4,500
2/4/2021 0.00 / 0.00% 47.50 47.50 47.40 47.50 47.50 47.50 5,400
2/3/2021 +1.00 / +2.15% 46.80 47.50 46.55 47.50 47.12 47.50 89,300
2/2/2021 +0.50 / +1.09% 44.20 46.80 44.20 46.50 46.29 46.50 16,000
2/1/2021 -1.00 / -2.13% 47.00 47.00 45.00 46.00 45.21 46.00 62,300
1/29/2021 +0.50 / +1.08% 46.50 48.20 43.40 47.00 46.65 47.00 18,100
1/28/2021 -3.45 / -6.91% 47.70 47.70 46.50 46.50 46.33 46.50 587,500
1/27/2021 +3.25 / +6.96% 47.00 49.95 46.00 49.95 46.74 49.95 181,000
1/26/2021 -2.10 / -4.30% 48.10 48.10 46.00 46.70 47.21 46.70 31,100
1/25/2021 -0.80 / -1.61% 49.60 49.60 48.80 48.80 49.00 48.80 66,000
1/22/2021 -0.10 / -0.20% 49.00 49.70 48.55 49.60 49.16 49.60 34,600
1/21/2021 +0.60 / +1.22% 48.00 49.70 48.00 49.70 49.18 49.70 67,800
1/20/2021 +0.30 / +0.61% 48.80 49.20 46.50 49.10 47.65 49.10 153,700
1/19/2021 -2.60 / -5.06% 51.20 51.30 47.85 48.80 49.41 48.80 66,000
1/18/2021 -0.40 / -0.77% 51.80 51.90 50.00 51.40 51.80 51.40 82,500
1/15/2021 +2.05 / +4.12% 49.75 52.50 49.75 51.80 51.58 51.80 103,300
1/14/2021 +0.75 / +1.53% 49.25 50.00 49.20 49.75 49.74 49.75 143,200
1/13/2021 +1.60 / +3.38% 47.45 49.50 47.40 49.00 48.06 49.00 260,400
1/12/2021 +1.90 / +4.18% 45.50 47.50 45.00 47.40 46.03 47.40 120,300
1/11/2021 +0.20 / +0.44% 45.30 45.50 45.30 45.50 45.33 45.50 27,200
DPR News
08/12 DPR: RECORD DATE FOR CASH DIVIDEND OF 2020
03/12 DPR: BOD resolution dated November 27, 2020
03/12 DPR: Notice of the record date for the 2020 dividend payment
20/10 DPR: Completing the divestment at HIZ
30/07 DPR: BOD resolution on transferring of shares in Ho Nai Industrial zone
Related Companies
Volume Price Change
AAA  1,618,800 14.30 0.00%
ABS  24,800 32.75 0.00%
APC  36,400 22.80 2.24%
APH  1,724,700 68.50 0.00%
APP  2,000 4.50 2.27%
BRC  0 12.20 0.00%
BRR  0 11.50 0.00%
BVN  0 8.00 0.00%
CSV  100,100 29.40 0.00%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 1,168.47 +3.04/+0.26%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.