Friday, July 11, 2025 2:11:02 PM - Markets open
VN-INDEX 1,459.63 +13.99/+0.97%
HNX-INDEX 239.29 +0.85/+0.36%
UPCOM-INDEX 102.95 +0.67/+0.66%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
40.25 -0.40/-0.98%
2:10:00 PM
Closing price on 11/26/2010
62.50 0.00/0.00%
Open 65.00
High 65.00
Low 62.00
Volume 95,860
Split-adjusted Price 8.49

Create Alert at: 38 42 44 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/26/2010 0.00 / 0.00% 65.00 65.00 62.00 62.50 62.50 8.49 95,860
11/25/2010 +0.50 / +0.81% 62.00 62.50 62.00 62.50 62.50 8.49 106,570
11/24/2010 -0.50 / -0.80% 61.50 62.50 60.50 62.00 62.00 8.42 8,900
11/23/2010 +1.50 / +2.46% 61.50 62.50 61.00 62.50 62.50 8.49 13,720
11/22/2010 0.00 / 0.00% 61.50 62.00 61.00 61.00 61.00 8.28 65,020
11/19/2010 -1.00 / -1.61% 62.00 62.00 61.00 61.00 61.00 8.28 74,350
11/18/2010 +1.00 / +1.64% 62.00 62.00 62.00 62.00 62.00 8.42 14,620
11/17/2010 0.00 / 0.00% 61.00 61.50 61.00 61.00 61.00 8.28 80,460
11/16/2010 +1.00 / +1.67% 60.50 61.00 59.50 61.00 61.00 8.28 48,020
11/15/2010 -1.00 / -1.64% 62.00 62.00 60.00 60.00 60.00 8.15 7,150
11/12/2010 +1.00 / +1.67% 62.00 62.00 60.00 61.00 61.00 8.28 7,250
11/11/2010 -1.00 / -1.64% 61.00 61.00 60.00 60.00 60.00 8.15 740
11/10/2010 +1.00 / +1.67% 60.00 61.00 60.00 61.00 61.00 8.28 13,400
11/9/2010 -1.00 / -1.64% 60.00 60.00 60.00 60.00 60.00 8.15 5,440
11/8/2010 0.00 / 0.00% 61.00 61.00 61.00 61.00 61.00 8.28 1,010
11/5/2010 +1.00 / +1.67% 60.00 63.00 60.00 61.00 61.00 8.28 40,890
11/4/2010 0.00 / 0.00% 60.00 60.00 60.00 60.00 60.00 8.15 10,950
11/3/2010 +0.50 / +0.84% 59.50 60.00 59.50 60.00 60.00 8.15 32,160
11/2/2010 +0.50 / +0.85% 59.00 59.50 59.00 59.50 59.50 8.08 19,210
11/1/2010 0.00 / 0.00% 59.00 59.00 59.00 59.00 59.00 8.01 8,700
10/29/2010 +1.00 / +1.72% 58.50 59.00 58.50 59.00 59.00 8.01 950
10/28/2010 0.00 / 0.00% 58.50 58.50 58.00 58.00 58.00 7.87 2,100
10/27/2010 0.00 / 0.00% 58.00 58.00 58.00 58.00 58.00 7.87 4,100
10/26/2010 0.00 / 0.00% 57.50 58.00 57.50 58.00 58.00 7.87 2,710
10/25/2010 0.00 / 0.00% 57.50 58.00 57.50 58.00 58.00 7.87 1,400
10/22/2010 -1.00 / -1.69% 58.00 59.00 58.00 58.00 58.00 7.87 4,450
10/21/2010 +2.00 / +3.51% 57.00 59.00 57.00 59.00 59.00 8.01 35,600
10/20/2010 -1.00 / -1.72% 58.00 58.00 57.00 57.00 57.00 7.74 23,400
10/19/2010 0.00 / 0.00% 58.00 58.00 57.50 58.00 58.00 7.87 31,930
10/18/2010 0.00 / 0.00% 58.00 59.00 58.00 58.00 58.00 7.87 6,280
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  3,223,200 7.58 -1.56%
ABS  1,207,700 4.04 5.21%
APC  200 7.70 -1.28%
APH  481,700 6.50 -0.61%
APP  84,300 7.00 1.45%
BMP  134,400 143.70 0.98%
BRC  5,400 14.25 0.71%
BRR  86,900 18.90 -0.53%
CSV  2,513,300 35.75 -1.38%
Market Update
Last updated at 2:10:02 PM
VN-INDEX 1,459.63 +13.99/+0.97%
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.