Friday, July 25, 2025 1:31:12 PM - Markets open
VN-INDEX 1,527.02 +6.00/+0.39%
HNX-INDEX 253.29 +2.62/+1.05%
UPCOM-INDEX 105.68 +0.52/+0.49%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
42.50 -0.20/-0.47%
1:29:47 PM
Closing price on 10/12/2022
50.50 +0.30/+0.60%
Open 50.50
High 52.30
Low 50.00
Volume 122,600
Split-adjusted Price 22.34

Create Alert at: 40 44 46 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/12/2022 +0.30 / +0.60% 50.50 52.30 50.00 50.50 51.48 22.34 122,600
10/11/2022 -3.60 / -6.69% 52.10 53.90 50.10 50.20 50.90 22.21 101,100
10/10/2022 +1.30 / +2.48% 52.00 54.00 51.60 53.80 52.55 23.80 110,300
10/7/2022 -3.90 / -6.91% 56.80 56.80 52.50 52.50 53.45 23.22 206,400
10/6/2022 -3.50 / -5.84% 59.10 59.40 56.40 56.40 57.74 24.95 134,300
10/5/2022 +2.20 / +3.81% 58.10 59.90 58.00 59.90 58.56 26.50 155,100
10/4/2022 -4.30 / -6.94% 62.10 62.40 57.70 57.70 58.48 25.52 332,900
10/3/2022 -3.50 / -5.34% 65.50 65.50 62.00 62.00 63.74 27.43 121,300
9/30/2022 +0.40 / +0.61% 65.10 65.50 60.60 65.50 63.93 28.97 122,200
9/29/2022 -2.00 / -2.98% 68.50 68.50 65.00 65.10 66.08 28.80 93,100
9/28/2022 -2.00 / -2.89% 69.10 69.10 67.00 67.10 68.22 29.68 73,300
9/27/2022 -0.80 / -1.14% 70.20 70.20 69.10 69.10 69.66 30.57 34,200
9/26/2022 -1.40 / -1.96% 70.90 71.00 68.30 69.90 69.23 30.92 92,800
9/23/2022 0.00 / 0.00% 71.30 71.80 71.00 71.30 71.42 31.54 38,700
9/22/2022 +1.20 / +1.71% 69.00 71.70 69.00 71.30 70.62 31.54 73,400
9/21/2022 +0.60 / +0.86% 69.50 70.40 69.00 70.10 69.94 31.01 69,500
9/20/2022 +1.00 / +1.46% 68.60 69.90 68.60 69.50 69.31 30.74 118,900
9/19/2022 -2.50 / -3.52% 71.00 71.00 68.50 68.50 69.76 30.30 278,700
9/16/2022 -0.50 / -0.70% 71.20 71.50 71.00 71.00 71.17 31.41 231,400
9/15/2022 +0.10 / +0.14% 71.40 73.00 71.20 71.50 71.65 31.63 93,100
9/14/2022 -0.50 / -0.70% 70.90 71.50 70.90 71.40 71.19 31.58 169,900
9/13/2022 0.00 / 0.00% 72.10 72.40 71.00 71.90 71.77 31.80 106,900
9/12/2022 -0.20 / -0.28% 73.10 73.10 71.80 71.90 72.24 31.80 69,700
9/9/2022 +0.40 / +0.56% 72.00 72.10 70.00 72.10 71.52 31.89 235,700
9/8/2022 -0.30 / -0.42% 72.20 72.40 71.70 71.70 72.04 31.72 203,900
9/7/2022 -2.00 / -2.70% 74.00 75.80 72.00 72.00 73.75 31.85 355,900
9/6/2022 -2.20 / -2.89% 76.70 76.70 74.00 74.00 75.32 32.73 257,300
9/5/2022 +0.40 / +0.53% 75.60 77.80 75.50 76.20 76.94 33.71 364,200
8/31/2022 -0.40 / -0.52% 76.20 76.40 75.00 75.80 75.69 33.53 225,800
8/30/2022 +2.70 / +3.67% 73.50 77.20 72.00 76.20 75.96 33.71 833,900
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  2,781,400 8.14 -1.21%
ABS  385,800 3.87 -0.51%
APC  1,000 8.90 0.00%
APH  216,500 6.82 -0.87%
APP  17,100 6.40 -1.54%
BMP  78,400 145.20 -0.55%
BRC  13,000 14.35 -1.03%
BRR  1,500 20.00 2.04%
CSV  1,607,300 37.70 -1.31%
Market Update
Last updated at 1:30:02 PM
VN-INDEX 1,527.02 +6.00/+0.39%
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.