Tuesday, April 13, 2021 10:48:17 PM - Markets closed
VN-INDEX 1,248.33 -4.12/-0.33%
HNX-INDEX 292.19 -3.35/-1.13%
UPCOM-INDEX 83.13 -0.97/-1.15%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
48.70 +0.50/+1.04%
2:55:32 PM
Closing price on 2/18/2021
48.30 +0.10/+0.21%
Open 48.20
High 48.80
Low 48.00
Volume 28,400
Split-adjusted Price 48.30

Create Alert at: 46 50 52 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/18/2021 +0.10 / +0.21% 48.20 48.80 48.00 48.30 48.34 48.30 28,400
2/17/2021 +2.05 / +4.44% 46.15 48.20 46.15 48.20 47.41 48.20 56,100
2/9/2021 -0.85 / -1.81% 47.00 47.00 46.00 46.15 46.89 46.15 26,300
2/8/2021 -0.45 / -0.95% 47.50 47.55 46.10 47.00 47.32 47.00 24,100
2/5/2021 -0.05 / -0.11% 47.50 47.50 47.05 47.45 47.21 47.45 4,500
2/4/2021 0.00 / 0.00% 47.50 47.50 47.40 47.50 47.50 47.50 5,400
2/3/2021 +1.00 / +2.15% 46.80 47.50 46.55 47.50 47.12 47.50 89,300
2/2/2021 +0.50 / +1.09% 44.20 46.80 44.20 46.50 46.29 46.50 16,000
2/1/2021 -1.00 / -2.13% 47.00 47.00 45.00 46.00 45.21 46.00 62,300
1/29/2021 +0.50 / +1.08% 46.50 48.20 43.40 47.00 46.65 47.00 18,100
1/28/2021 -3.45 / -6.91% 47.70 47.70 46.50 46.50 46.33 46.50 587,500
1/27/2021 +3.25 / +6.96% 47.00 49.95 46.00 49.95 46.74 49.95 181,000
1/26/2021 -2.10 / -4.30% 48.10 48.10 46.00 46.70 47.21 46.70 31,100
1/25/2021 -0.80 / -1.61% 49.60 49.60 48.80 48.80 49.00 48.80 66,000
1/22/2021 -0.10 / -0.20% 49.00 49.70 48.55 49.60 49.16 49.60 34,600
1/21/2021 +0.60 / +1.22% 48.00 49.70 48.00 49.70 49.18 49.70 67,800
1/20/2021 +0.30 / +0.61% 48.80 49.20 46.50 49.10 47.65 49.10 153,700
1/19/2021 -2.60 / -5.06% 51.20 51.30 47.85 48.80 49.41 48.80 66,000
1/18/2021 -0.40 / -0.77% 51.80 51.90 50.00 51.40 51.80 51.40 82,500
1/15/2021 +2.05 / +4.12% 49.75 52.50 49.75 51.80 51.58 51.80 103,300
1/14/2021 +0.75 / +1.53% 49.25 50.00 49.20 49.75 49.74 49.75 143,200
1/13/2021 +1.60 / +3.38% 47.45 49.50 47.40 49.00 48.06 49.00 260,400
1/12/2021 +1.90 / +4.18% 45.50 47.50 45.00 47.40 46.03 47.40 120,300
1/11/2021 +0.20 / +0.44% 45.30 45.50 45.30 45.50 45.33 45.50 27,200
1/8/2021 +0.65 / +1.46% 44.85 45.50 44.85 45.30 45.11 45.30 76,300
1/7/2021 0.00 / 0.00% 44.50 44.65 44.00 44.65 44.41 44.65 42,600
1/6/2021 +0.05 / +0.11% 44.60 44.65 44.45 44.65 44.58 44.65 27,200
1/5/2021 +0.10 / +0.22% 44.50 44.65 44.35 44.60 44.50 44.60 26,400
1/4/2021 +0.15 / +0.34% 44.35 44.50 44.10 44.50 44.39 44.50 37,200
12/31/2020 -0.15 / -0.34% 44.50 44.50 44.05 44.35 44.24 44.35 21,580
DPR News
08/12 DPR: RECORD DATE FOR CASH DIVIDEND OF 2020
03/12 DPR: BOD resolution dated November 27, 2020
03/12 DPR: Notice of the record date for the 2020 dividend payment
20/10 DPR: Completing the divestment at HIZ
30/07 DPR: BOD resolution on transferring of shares in Ho Nai Industrial zone
Related Companies
Volume Price Change
AAA  5,387,000 17.00 -2.86%
ABS  120,600 56.80 2.34%
APC  74,700 24.50 -3.16%
APH  518,700 49.50 -1.00%
APP  24,400 8.20 -3.53%
BRC  5,500 13.40 -1.47%
BRR  1,300 13.00 0.00%
BVN  0 7.00 0.00%
CSV  292,300 30.00 -1.80%
Market Update
Last updated at 3:05:58 PM
VN-INDEX 1,248.33 -4.12/-0.33%
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.