Tuesday, October 21, 2025 11:27:17 PM - Markets open
VN-INDEX 1,663.43 +27.00/+1.65%
HNX-INDEX 264.65 +1.63/+0.62%
UPCOM-INDEX 109.46 -0.85/-0.77%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
35.50 +1.90/+5.65%
3:09:08 PM
Closing price on 1/17/2011
66.50 +0.50/+0.76%
Open 66.50
High 67.00
Low 65.50
Volume 4,600
Split-adjusted Price 8.80

Create Alert at: 33 37 39 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/17/2011 +0.50 / +0.76% 66.50 67.00 65.50 66.50 66.50 8.80 4,600
1/14/2011 +1.50 / +2.33% 66.00 66.00 65.00 66.00 66.00 8.74 4,150
1/13/2011 -1.00 / -1.53% 64.50 64.50 64.50 64.50 64.50 8.54 1,100
1/12/2011 -1.00 / -1.50% 66.50 66.50 65.50 65.50 65.50 8.67 5,590
1/11/2011 +2.50 / +3.91% 64.00 66.50 64.00 66.50 66.50 8.80 20,640
1/10/2011 -2.00 / -3.03% 65.00 65.00 64.00 64.00 64.00 8.47 13,600
1/7/2011 -0.50 / -0.75% 66.00 66.00 66.00 66.00 66.00 8.74 14,200
1/6/2011 -0.50 / -0.75% 66.00 66.50 66.00 66.50 66.50 8.80 6,980
1/5/2011 -0.50 / -0.74% 67.00 67.00 67.00 67.00 67.00 8.87 19,490
1/4/2011 -0.50 / -0.74% 68.00 68.00 67.50 67.50 67.50 8.94 4,310
12/31/2010 +1.00 / +1.49% 66.00 68.00 65.50 68.00 68.00 9.00 43,180
12/30/2010 +1.00 / +1.52% 65.50 67.00 65.00 67.00 67.00 8.87 44,620
12/29/2010 +0.50 / +0.76% 65.00 66.00 65.00 66.00 66.00 8.74 41,350
12/28/2010 +0.50 / +0.77% 64.00 65.50 64.00 65.50 65.50 8.67 32,630
12/27/2010 +0.50 / +0.78% 63.50 65.00 63.50 65.00 65.00 8.61 47,000
12/24/2010 +0.50 / +0.78% 63.50 64.50 63.50 64.50 64.50 8.54 32,300
12/23/2010 0.00 / 0.00% 63.50 64.00 63.00 64.00 64.00 8.47 79,100
12/22/2010 0.00 / 0.00% 64.50 64.50 63.50 64.00 64.00 8.47 47,390
12/21/2010 0.00 / 0.00% 63.00 64.00 63.00 64.00 64.00 8.47 55,660
12/20/2010 0.00 / 0.00% 64.00 64.00 63.00 64.00 64.00 8.47 31,690
12/17/2010 +0.50 / +0.79% 63.00 64.00 63.00 64.00 64.00 8.47 43,020
12/16/2010 +0.50 / +0.79% 63.00 63.50 63.00 63.50 63.50 8.41 89,850
12/15/2010 0.00 / 0.00% 63.00 63.00 62.00 63.00 63.00 8.34 76,810
12/14/2010 +0.50 / +0.80% 63.50 63.50 62.50 63.00 63.00 8.34 48,800
12/13/2010 -0.50 / -0.79% 65.00 65.00 62.00 62.50 62.50 8.27 19,030
12/10/2010 +1.00 / +1.61% 63.00 63.00 62.50 63.00 63.00 8.34 22,190
12/9/2010 +0.50 / +0.81% 61.50 62.00 61.50 62.00 62.00 8.21 33,000
12/8/2010 0.00 / 0.00% 61.50 61.50 61.50 61.50 61.50 8.14 16,200
12/7/2010 -2.00 / -3.15% 62.00 62.00 61.00 61.50 61.50 8.14 14,220
12/6/2010 -0.50 / -0.78% 65.00 65.00 62.00 63.50 63.50 8.21 11,510
DPR News
29/04 DPR: Dissolution of rubber farm
29/04 DPR: Explanations Related To CFSs Q1 2025
28/04 DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04 DPR: BOD resolution dated April 24, 2025
26/04 DPR: Explanation for Quarter 1.2025 separate financial statements
Related Companies
Volume Price Change
AAA  3,762,900 7.55 2.17%
ABS  234,900 2.89 2.85%
APC  100 7.80 4.00%
APH  375,700 6.12 2.00%
APP  9,600 5.40 -1.82%
BMP  349,600 169.00 6.96%
BRC  1,100 12.50 0.00%
BRR  0 17.30 0.00%
CSV  644,400 28.90 2.48%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,663.43 +27.00/+1.65%
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.