Wednesday, July 9, 2025 11:13:51 PM - Markets open
VN-INDEX 1,431.32 +15.86/+1.12%
HNX-INDEX 238.63 +0.95/+0.40%
UPCOM-INDEX 102.50 +0.54/+0.53%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
40.40 -0.40/-0.98%
3:09:07 PM
Closing price on 1/23/2015
37.70 -0.30/-0.79%
Open 38.00
High 38.10
Low 37.70
Volume 6,700
Split-adjusted Price 7.32

Create Alert at: 38 42 44 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/23/2015 -0.30 / -0.79% 38.00 38.10 37.70 37.70 37.70 7.32 6,700
1/22/2015 +0.30 / +0.80% 38.50 38.50 38.00 38.00 38.00 7.37 160
1/21/2015 -0.30 / -0.79% 37.70 37.70 37.70 37.70 37.70 7.32 2,040
1/20/2015 -0.20 / -0.52% 38.20 38.20 37.50 38.00 38.00 7.37 24,740
1/19/2015 0.00 / 0.00% 38.20 38.20 38.20 38.20 38.20 7.41 11,800
1/16/2015 0.00 / 0.00% 38.20 38.50 38.20 38.20 38.20 7.41 133,150
1/15/2015 +0.20 / +0.53% 38.50 38.50 38.20 38.20 38.20 7.41 120
1/14/2015 -1.00 / -2.56% 38.00 38.00 38.00 38.00 38.00 7.37 7,200
1/13/2015 +0.60 / +1.56% 37.70 40.50 37.70 39.00 39.00 7.57 29,440
1/12/2015 +0.70 / +1.86% 37.80 38.40 37.70 38.40 38.40 7.45 38,390
1/9/2015 +0.10 / +0.27% 38.00 38.00 37.70 37.70 37.70 7.32 5,720
1/8/2015 -0.30 / -0.79% 38.00 38.00 37.60 37.60 37.60 7.30 9,900
1/7/2015 +0.30 / +0.80% 37.70 37.90 37.60 37.90 37.90 7.35 13,200
1/6/2015 -0.40 / -1.05% 38.00 38.00 37.60 37.60 37.60 7.30 29,250
1/5/2015 0.00 / 0.00% 38.00 38.00 38.00 38.00 38.00 7.37 5,220
12/31/2014 +0.20 / +0.53% 38.40 38.40 38.00 38.00 38.00 7.37 660
12/30/2014 +0.50 / +1.34% 37.40 37.80 37.30 37.80 37.80 7.34 44,470
12/29/2014 -0.20 / -0.53% 37.60 38.20 37.30 37.30 37.30 7.24 14,260
12/26/2014 -0.50 / -1.32% 38.00 38.10 37.50 37.50 37.50 7.28 6,680
12/25/2014 +0.10 / +0.26% 38.00 38.00 37.80 38.00 38.00 7.37 8,810
12/24/2014 -1.00 / -2.57% 38.00 38.00 37.80 37.90 37.90 7.35 15,680
12/23/2014 +1.30 / +3.46% 38.90 38.90 38.90 38.90 38.90 7.55 10
12/22/2014 -0.90 / -2.34% 38.90 39.00 37.50 37.60 37.60 7.30 7,730
12/19/2014 +0.40 / +1.05% 37.50 39.70 37.50 38.50 38.50 7.47 26,650
12/18/2014 +0.10 / +0.26% 39.80 39.80 38.00 38.10 38.10 7.39 19,530
12/17/2014 -2.00 / -5.00% 39.20 39.20 38.00 38.00 38.00 7.37 17,600
12/16/2014 0.00 / 0.00% 39.10 40.00 39.00 40.00 40.00 7.76 10,300
12/15/2014 0.00 / 0.00% 39.90 40.00 39.50 40.00 40.00 7.76 1,640
12/12/2014 -0.50 / -1.23% 40.80 40.80 39.50 40.00 40.00 7.76 20,210
12/11/2014 +0.50 / +1.25% 39.50 40.50 39.50 40.50 40.50 7.86 23,660
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  3,756,600 7.47 1.08%
ABS  469,500 3.81 1.33%
APC  1,700 7.60 0.00%
APH  435,600 6.30 0.48%
APP  68,900 6.90 -4.17%
BMP  126,000 143.90 -0.69%
BRC  8,400 14.15 0.00%
BRR  49,400 19.10 0.00%
CSV  1,610,200 36.15 -0.82%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,431.32 +15.86/+1.12%
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.