Thursday, July 24, 2025 10:22:17 PM - Markets open
VN-INDEX 1,521.02 +8.71/+0.58%
HNX-INDEX 250.67 +1.34/+0.54%
UPCOM-INDEX 105.16 +0.36/+0.34%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
42.70 +0.20/+0.47%
3:09:07 PM
Closing price on 12/14/2022
56.30 +1.00/+1.81%
Open 55.80
High 56.60
Low 55.50
Volume 58,800
Split-adjusted Price 26.02

Create Alert at: 40 44 46 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2022 +1.00 / +1.81% 55.80 56.60 55.50 56.30 56.03 26.02 58,800
12/13/2022 +1.80 / +3.36% 53.50 55.40 52.30 55.30 54.44 25.56 135,100
12/12/2022 +0.70 / +1.33% 52.50 53.60 52.50 53.50 53.28 24.73 230,100
12/9/2022 -0.50 / -0.94% 53.30 53.30 52.10 52.80 52.64 24.41 89,500
12/8/2022 +0.40 / +0.76% 52.90 54.50 52.90 53.30 53.81 24.64 142,500
12/7/2022 0.00 / 0.00% 52.80 52.90 51.60 52.90 52.30 24.45 80,500
12/6/2022 -1.10 / -2.04% 54.00 54.20 51.10 52.90 53.01 24.45 304,430
12/5/2022 +0.10 / +0.19% 56.00 56.00 53.90 54.00 54.40 24.96 132,900
12/2/2022 +1.20 / +2.28% 53.00 53.90 52.00 53.90 52.83 24.91 226,900
12/1/2022 +1.70 / +3.33% 52.80 52.80 51.10 52.70 52.14 24.36 126,600
11/30/2022 +1.50 / +3.03% 50.30 52.10 48.50 51.00 50.31 23.57 240,500
11/29/2022 +1.50 / +3.13% 51.30 51.30 48.20 49.50 49.40 22.88 209,500
11/28/2022 +2.10 / +4.58% 46.50 48.50 46.50 48.00 47.73 22.19 173,800
11/25/2022 +1.70 / +3.85% 44.60 45.90 44.20 45.90 44.67 21.22 147,200
11/24/2022 -0.35 / -0.79% 44.00 44.60 43.15 44.20 43.82 20.43 84,300
11/23/2022 -0.45 / -1.00% 45.00 45.30 44.50 44.55 44.97 20.59 85,400
11/22/2022 +0.45 / +1.01% 44.20 45.55 44.00 45.00 44.93 20.80 195,000
11/21/2022 +0.05 / +0.11% 44.95 46.00 44.40 44.55 44.87 20.59 70,500
11/18/2022 0.00 / 0.00% 44.90 45.70 42.20 44.50 44.28 20.57 91,100
11/17/2022 +2.70 / +6.16% 45.00 46.85 45.00 46.50 46.45 20.57 160,800
11/16/2022 +2.85 / +6.96% 38.30 43.80 38.30 43.80 41.15 19.37 183,700
11/15/2022 -3.05 / -6.93% 43.05 43.10 40.95 40.95 41.17 18.11 323,100
11/14/2022 -2.55 / -5.48% 46.50 46.55 43.30 44.00 44.08 19.46 349,400
11/11/2022 -0.90 / -1.90% 47.20 49.80 46.50 46.55 47.49 20.59 109,800
11/10/2022 -3.55 / -6.96% 50.20 51.00 47.45 47.45 48.38 20.99 155,900
11/9/2022 +0.10 / +0.20% 51.90 52.20 50.80 51.00 51.60 22.56 47,100
11/8/2022 0.00 / 0.00% 50.50 51.50 50.10 50.90 50.77 22.52 111,100
11/7/2022 -2.80 / -5.21% 53.60 54.50 50.90 50.90 51.83 22.52 140,100
11/4/2022 -1.50 / -2.72% 55.00 55.00 52.40 53.70 53.26 23.75 163,200
11/3/2022 -0.60 / -1.08% 55.20 55.80 55.00 55.20 55.37 24.42 45,800
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  6,240,400 8.24 4.44%
ABS  557,500 3.89 2.10%
APC  5,100 8.90 2.30%
APH  1,111,100 6.88 2.84%
APP  260,500 6.60 -12.00%
BMP  149,900 146.00 1.32%
BRC  33,200 14.50 0.00%
BRR  2,000 19.50 -2.01%
CSV  2,839,800 38.20 -1.80%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,521.02 +8.71/+0.58%
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.