Friday, March 29, 2024 7:49:26 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
42.60 -0.40/-0.93%
3:05:00 PM
Closing price on 2/17/2021
48.20 +2.05/+4.44%
Open 46.15
High 48.20
Low 46.15
Volume 56,100
Split-adjusted Price 21.14

Create Alert at: 40 44 46 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/17/2021 +2.05 / +4.44% 46.15 48.20 46.15 48.20 47.41 21.14 56,100
2/9/2021 -0.85 / -1.81% 47.00 47.00 46.00 46.15 46.89 20.24 26,300
2/8/2021 -0.45 / -0.95% 47.50 47.55 46.10 47.00 47.32 20.61 24,100
2/5/2021 -0.05 / -0.11% 47.50 47.50 47.05 47.45 47.21 20.81 4,500
2/4/2021 0.00 / 0.00% 47.50 47.50 47.40 47.50 47.50 20.83 5,400
2/3/2021 +1.00 / +2.15% 46.80 47.50 46.55 47.50 47.12 20.83 89,300
2/2/2021 +0.50 / +1.09% 44.20 46.80 44.20 46.50 46.29 20.39 16,000
2/1/2021 -1.00 / -2.13% 47.00 47.00 45.00 46.00 45.21 20.17 62,300
1/29/2021 +0.50 / +1.08% 46.50 48.20 43.40 47.00 46.65 20.61 18,100
1/28/2021 -3.45 / -6.91% 47.70 47.70 46.50 46.50 46.50 20.39 587,500
1/27/2021 +3.25 / +6.96% 47.00 49.95 46.00 49.95 46.74 21.91 181,000
1/26/2021 -2.10 / -4.30% 48.10 48.10 46.00 46.70 47.21 20.48 31,100
1/25/2021 -0.80 / -1.61% 49.60 49.60 48.80 48.80 49.00 21.40 66,000
1/22/2021 -0.10 / -0.20% 49.00 49.70 48.55 49.60 49.16 21.75 34,600
1/21/2021 +0.60 / +1.22% 48.00 49.70 48.00 49.70 49.18 21.80 67,800
1/20/2021 +0.30 / +0.61% 48.80 49.20 46.50 49.10 47.65 21.53 153,700
1/19/2021 -2.60 / -5.06% 51.20 51.30 47.85 48.80 49.41 21.40 66,000
1/18/2021 -0.40 / -0.77% 51.80 51.90 50.00 51.40 51.80 22.54 82,500
1/15/2021 +2.05 / +4.12% 49.75 52.50 49.75 51.80 51.58 22.72 103,300
1/14/2021 +0.75 / +1.53% 49.25 50.00 49.20 49.75 49.74 21.82 143,200
1/13/2021 +1.60 / +3.38% 47.45 49.50 47.40 49.00 48.06 21.49 260,400
1/12/2021 +1.90 / +4.18% 45.50 47.50 45.00 47.40 46.03 20.79 120,300
1/11/2021 +0.20 / +0.44% 45.30 45.50 45.30 45.50 45.33 19.95 27,200
1/8/2021 +0.65 / +1.46% 44.85 45.50 44.85 45.30 45.11 19.87 76,300
1/7/2021 0.00 / 0.00% 44.50 44.65 44.00 44.65 44.41 19.58 42,600
1/6/2021 +0.05 / +0.11% 44.60 44.65 44.45 44.65 44.58 19.58 27,200
1/5/2021 +0.10 / +0.22% 44.50 44.65 44.35 44.60 44.50 19.56 26,400
1/4/2021 +0.15 / +0.34% 44.35 44.50 44.10 44.50 44.39 19.52 37,200
12/31/2020 -0.15 / -0.34% 44.50 44.50 44.05 44.35 44.24 19.45 21,580
12/30/2020 0.00 / 0.00% 44.50 44.60 44.35 44.50 44.48 19.52 20,470
DPR News
26/02 DPR: Change in personnel
19/01 DPR: Approving the transaction with related parties in 2024
27/12 DPR: Resolution on the AGM 2023
09/11 DPR: Change in the 12nd Certificate of business Registration
07/11 DPR: BOD resolution on amending charter
Related Companies
Volume Price Change
AAA  5,759,900 11.20 1.36%
ABS  314,300 5.70 -0.18%
APC  11,300 7.00 -1.27%
APH  1,254,900 8.19 2.63%
APP  300 4.50 0.00%
BMP  260,100 110.00 -2.65%
BRC  1,600 13.95 0.36%
BRR  1,500 20.00 0.50%
CSV  1,757,400 64.80 6.23%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.