Thursday, July 10, 2025 9:22:16 PM - Markets open
VN-INDEX 1,445.64 +14.32/+1.00%
HNX-INDEX 238.44 -0.19/-0.08%
UPCOM-INDEX 102.28 -0.22/-0.21%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
40.65 +0.25/+0.62%
3:09:07 PM
Closing price on 11/26/2014
39.50 -1.00/-2.47%
Open 40.40
High 40.40
Low 39.50
Volume 18,470
Split-adjusted Price 7.38

Create Alert at: 38 42 44 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/26/2014 -1.00 / -2.47% 40.40 40.40 39.50 39.50 39.50 7.38 18,470
11/25/2014 -0.50 / -1.22% 41.00 41.00 40.40 40.50 40.50 7.56 31,020
11/24/2014 +1.00 / +2.50% 40.10 41.00 40.00 41.00 41.00 7.66 28,120
11/21/2014 0.00 / 0.00% 40.50 40.70 40.00 40.00 40.00 7.47 27,930
11/20/2014 -0.10 / -0.25% 40.20 40.20 40.00 40.00 40.00 7.47 42,070
11/19/2014 -0.10 / -0.25% 40.20 40.30 40.10 40.10 40.10 7.49 40,030
11/18/2014 -0.50 / -1.23% 40.80 40.80 40.20 40.20 40.20 7.51 10,650
11/17/2014 -0.20 / -0.49% 40.90 41.00 40.70 40.70 40.70 7.60 4,960
11/14/2014 -0.10 / -0.24% 41.00 41.00 40.20 40.90 40.90 7.64 3,210
11/13/2014 +1.00 / +2.50% 41.90 41.90 41.00 41.00 41.00 7.66 1,720
11/12/2014 -1.00 / -2.44% 40.20 40.20 40.00 40.00 40.00 7.47 23,610
11/11/2014 0.00 / 0.00% 40.10 41.00 40.00 41.00 41.00 7.66 11,750
11/10/2014 -0.10 / -0.24% 42.10 42.10 40.80 41.00 41.00 7.66 8,410
11/7/2014 +0.10 / +0.24% 41.10 41.50 41.00 41.10 41.10 7.68 2,250
11/6/2014 0.00 / 0.00% 41.20 41.20 41.00 41.00 41.00 7.66 5,050
11/5/2014 -1.00 / -2.38% 42.00 42.80 41.00 41.00 41.00 7.66 2,540
11/4/2014 -0.70 / -1.64% 42.70 42.70 40.60 42.00 42.00 7.84 780
11/3/2014 +2.20 / +5.43% 40.30 43.30 40.30 42.70 42.70 7.98 1,260
10/31/2014 +0.30 / +0.75% 40.20 40.70 40.20 40.50 40.50 7.56 7,950
10/30/2014 -0.30 / -0.74% 40.40 40.40 40.20 40.20 40.20 7.51 2,190
10/29/2014 +0.10 / +0.25% 40.60 40.60 40.50 40.50 40.50 7.56 880
10/28/2014 +0.90 / +2.28% 39.50 40.50 39.50 40.40 40.40 7.55 5,720
10/27/2014 -1.00 / -2.47% 40.50 40.50 39.50 39.50 39.50 7.38 6,730
10/24/2014 0.00 / 0.00% 40.60 40.70 40.50 40.50 40.50 7.56 24,570
10/23/2014 -1.30 / -3.11% 41.80 41.80 40.50 40.50 40.50 7.56 25,950
10/22/2014 -0.70 / -1.65% 42.50 42.50 41.80 41.80 41.80 7.81 12,590
10/21/2014 -0.40 / -0.93% 42.50 42.80 42.50 42.50 42.50 7.94 7,340
10/20/2014 +0.40 / +0.94% 42.50 42.90 42.50 42.90 42.90 8.01 4,510
10/17/2014 -0.50 / -1.16% 43.20 43.20 42.50 42.50 42.50 7.94 183,460
10/16/2014 -0.40 / -0.92% 43.00 43.30 43.00 43.00 43.00 8.03 200,740
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  5,850,400 7.70 3.08%
ABS  426,700 3.84 0.79%
APC  700 7.80 2.63%
APH  1,203,800 6.54 3.81%
APP  46,000 6.80 -2.86%
BMP  120,200 142.30 -1.11%
BRC  1,300 14.15 0.00%
BRR  2,500 19.00 0.00%
CSV  994,200 36.25 0.28%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,445.64 +14.32/+1.00%
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.