Monday, October 20, 2025 11:42:33 AM - Markets open
VN-INDEX 1,710.67 -20.52/-1.19%
HNX-INDEX 277.09 +0.98/+0.35%
UPCOM-INDEX 112.16 -0.51/-0.45%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
36.05 0.00/0.00%
11:39:05 AM
Closing price on 12/15/2016
37.70 +0.20/+0.53%
Open 38.50
High 38.50
Low 37.50
Volume 47,180
Split-adjusted Price 8.61

Create Alert at: 34 38 40 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/15/2016 +0.20 / +0.53% 38.50 38.50 37.50 37.70 37.69 8.61 47,180
12/14/2016 +1.50 / +4.17% 36.90 37.50 36.30 37.50 37.06 8.57 73,820
12/13/2016 -0.80 / -2.17% 37.00 37.00 36.00 36.00 36.55 8.22 6,210
12/12/2016 +1.60 / +4.55% 35.20 37.60 35.20 36.80 36.12 8.41 43,110
12/9/2016 -0.20 / -0.56% 35.10 35.70 35.10 35.20 35.27 8.04 19,140
12/8/2016 +0.10 / +0.28% 36.00 36.00 35.20 35.40 35.73 8.09 15,870
12/7/2016 +0.30 / +0.86% 34.60 35.90 34.60 35.30 35.14 8.06 5,550
12/6/2016 -0.30 / -0.85% 35.40 35.75 34.60 35.00 34.76 8.00 12,340
12/5/2016 +1.30 / +3.82% 34.00 35.30 34.00 35.30 34.85 8.06 26,110
12/2/2016 -1.50 / -4.23% 36.00 36.00 34.00 34.00 34.47 7.77 44,380
12/1/2016 +0.30 / +0.85% 36.00 36.00 35.00 35.50 35.34 8.11 20,060
11/30/2016 -1.00 / -2.76% 36.90 36.90 33.70 35.20 34.53 8.04 86,480
11/29/2016 -0.80 / -2.16% 38.50 38.50 36.00 36.20 36.54 8.27 29,530
11/28/2016 -0.50 / -1.33% 37.50 37.50 36.50 37.00 37.25 8.45 6,470
11/25/2016 -0.60 / -1.57% 38.10 38.10 37.50 37.50 37.65 8.57 13,200
11/24/2016 -0.10 / -0.26% 38.10 38.95 38.10 38.10 38.46 8.70 39,700
11/23/2016 -0.40 / -1.04% 39.40 39.40 37.90 38.20 38.10 8.73 20,050
11/22/2016 -0.40 / -1.03% 39.00 39.50 38.60 38.60 38.96 8.82 49,690
11/21/2016 +0.70 / +1.83% 39.50 39.50 38.60 39.00 39.02 8.68 56,590
11/18/2016 -1.35 / -3.40% 40.20 40.20 37.50 38.30 38.21 8.53 46,870
11/17/2016 -1.15 / -2.82% 40.80 40.90 39.60 39.65 40.12 8.83 52,050
11/16/2016 -0.15 / -0.37% 40.95 41.60 40.80 40.80 41.10 9.08 170,980
11/15/2016 -0.45 / -1.09% 41.40 41.70 40.60 40.95 41.24 9.12 95,540
11/14/2016 -0.50 / -1.19% 41.90 41.90 40.10 41.40 41.14 9.22 46,310
11/11/2016 +1.05 / +2.57% 43.40 43.40 40.90 41.90 41.91 9.33 105,500
11/10/2016 +2.65 / +6.94% 38.90 40.85 38.90 40.85 40.07 9.09 130,950
11/9/2016 -0.15 / -0.39% 38.50 38.70 37.10 38.20 38.10 8.50 36,360
11/8/2016 +0.45 / +1.19% 37.90 39.30 37.90 38.35 38.45 8.54 37,220
11/7/2016 +0.40 / +1.07% 37.00 38.30 37.00 37.90 37.89 8.44 50,060
11/4/2016 0.00 / 0.00% 37.20 37.50 37.20 37.50 37.43 8.35 3,500
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  564,200 7.97 0.38%
ABS  42,300 3.04 1.33%
APC  100 7.30 -5.19%
APH  184,300 6.23 0.32%
APP  1,200 5.60 1.82%
BMP  78,700 158.50 -1.55%
BRC  7,800 12.60 -1.18%
BRR  0 17.30 0.00%
CSV  169,900 30.15 -0.50%
Market Update
Last updated at 11:40:02 AM
VN-INDEX 1,710.67 -20.52/-1.19%
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.