Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, April 23, 2024 5:05:23 PM - Markets open
VN-INDEX 1,177.40 -12.82/-1.08%
HNX-INDEX 222.63 -2.67/-1.19%
UPCOM-INDEX 87.51 -0.51/-0.58%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
35.80 -0.70/-1.92%
3:04:59 PM
Closing price on 1/29/2021
47.00 +0.50/+1.08%
Open 46.50
High 48.20
Low 43.40
Volume 18,100
Split-adjusted Price 20.61

Create Alert at: 33 37 39 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/29/2021 +0.50 / +1.08% 46.50 48.20 43.40 47.00 46.65 20.61 18,100
1/28/2021 -3.45 / -6.91% 47.70 47.70 46.50 46.50 46.50 20.39 587,500
1/27/2021 +3.25 / +6.96% 47.00 49.95 46.00 49.95 46.74 21.91 181,000
1/26/2021 -2.10 / -4.30% 48.10 48.10 46.00 46.70 47.21 20.48 31,100
1/25/2021 -0.80 / -1.61% 49.60 49.60 48.80 48.80 49.00 21.40 66,000
1/22/2021 -0.10 / -0.20% 49.00 49.70 48.55 49.60 49.16 21.75 34,600
1/21/2021 +0.60 / +1.22% 48.00 49.70 48.00 49.70 49.18 21.80 67,800
1/20/2021 +0.30 / +0.61% 48.80 49.20 46.50 49.10 47.65 21.53 153,700
1/19/2021 -2.60 / -5.06% 51.20 51.30 47.85 48.80 49.41 21.40 66,000
1/18/2021 -0.40 / -0.77% 51.80 51.90 50.00 51.40 51.80 22.54 82,500
1/15/2021 +2.05 / +4.12% 49.75 52.50 49.75 51.80 51.58 22.72 103,300
1/14/2021 +0.75 / +1.53% 49.25 50.00 49.20 49.75 49.74 21.82 143,200
1/13/2021 +1.60 / +3.38% 47.45 49.50 47.40 49.00 48.06 21.49 260,400
1/12/2021 +1.90 / +4.18% 45.50 47.50 45.00 47.40 46.03 20.79 120,300
1/11/2021 +0.20 / +0.44% 45.30 45.50 45.30 45.50 45.33 19.95 27,200
1/8/2021 +0.65 / +1.46% 44.85 45.50 44.85 45.30 45.11 19.87 76,300
1/7/2021 0.00 / 0.00% 44.50 44.65 44.00 44.65 44.41 19.58 42,600
1/6/2021 +0.05 / +0.11% 44.60 44.65 44.45 44.65 44.58 19.58 27,200
1/5/2021 +0.10 / +0.22% 44.50 44.65 44.35 44.60 44.50 19.56 26,400
1/4/2021 +0.15 / +0.34% 44.35 44.50 44.10 44.50 44.39 19.52 37,200
12/31/2020 -0.15 / -0.34% 44.50 44.50 44.05 44.35 44.24 19.45 21,580
12/30/2020 0.00 / 0.00% 44.50 44.60 44.35 44.50 44.48 19.52 20,470
12/29/2020 0.00 / 0.00% 44.75 44.75 44.30 44.50 44.56 19.52 26,940
12/28/2020 -0.45 / -1.00% 44.95 45.00 44.50 44.50 44.85 19.52 25,260
12/25/2020 +0.45 / +1.01% 44.50 44.95 44.30 44.95 44.70 19.71 56,800
12/24/2020 -0.65 / -1.44% 45.05 45.05 42.40 44.50 44.24 19.52 53,640
12/23/2020 -0.60 / -1.31% 45.75 45.75 45.15 45.15 45.41 19.80 45,810
12/22/2020 +2.10 / +4.81% 43.65 46.70 43.40 45.75 44.56 20.06 180,930
12/21/2020 +0.45 / +1.04% 43.50 43.70 43.40 43.65 43.60 19.14 68,920
12/18/2020 -0.30 / -0.69% 43.80 43.80 43.05 43.20 43.43 18.95 279,080
DPR News
26/02 DPR: Change in personnel
19/01 DPR: Approving the transaction with related parties in 2024
27/12 DPR: Resolution on the AGM 2023
09/11 DPR: Change in the 12nd Certificate of business Registration
07/11 DPR: BOD resolution on amending charter
Related Companies
Volume Price Change
AAA  1,822,100 9.48 -1.86%
ABS  301,200 4.96 -1.78%
APC  34,800 7.05 2.17%
APH  855,100 7.54 -2.46%
APP  100 4.90 -14.04%
BMP  206,200 107.00 0.94%
BRC  700 13.05 -0.38%
BRR  1,000 19.80 10.00%
CSV  447,200 54.30 -2.86%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,177.40 -12.82/-1.08%
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.