Monday, June 16, 2025 11:06:36 AM - Markets open
VN-INDEX 1,325.64 +10.15/+0.77%
HNX-INDEX 226.47 +1.65/+0.73%
UPCOM-INDEX 98.40 +0.86/+0.88%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
37.70 +0.25/+0.67%
11:04:49 AM
Closing price on 3/15/2021
49.85 +0.75/+1.53%
Open 49.20
High 49.85
Low 49.20
Volume 34,200
Split-adjusted Price 21.09

Create Alert at: 35 39 41 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/15/2021 +0.75 / +1.53% 49.20 49.85 49.20 49.85 49.56 21.09 34,200
3/12/2021 0.00 / 0.00% 51.00 51.00 49.10 49.10 49.53 20.77 15,000
3/11/2021 -0.10 / -0.20% 49.00 49.20 48.90 49.10 49.05 20.77 40,900
3/10/2021 -0.05 / -0.10% 49.00 49.20 49.00 49.20 49.17 20.81 3,600
3/9/2021 +0.60 / +1.23% 48.60 49.25 48.50 49.25 48.61 20.83 6,100
3/8/2021 -0.65 / -1.32% 49.00 49.40 48.65 48.65 49.16 20.58 20,400
3/5/2021 +0.65 / +1.34% 48.50 49.30 48.50 49.30 48.70 20.85 42,400
3/4/2021 +0.35 / +0.72% 48.30 49.00 48.10 48.65 48.57 20.58 60,700
3/3/2021 -0.70 / -1.43% 49.30 49.30 48.10 48.30 48.50 20.43 3,100
3/2/2021 0.00 / 0.00% 47.50 49.10 47.50 49.00 48.82 20.73 7,800
3/1/2021 0.00 / 0.00% 49.20 49.20 48.00 49.00 48.81 20.73 27,600
2/26/2021 +0.50 / +1.03% 48.50 49.50 48.50 49.00 48.96 20.73 14,000
2/25/2021 +0.55 / +1.15% 48.45 48.85 48.10 48.50 48.47 20.52 56,100
2/24/2021 -0.15 / -0.31% 48.10 48.20 47.95 47.95 48.07 20.28 65,700
2/23/2021 -0.30 / -0.62% 48.00 48.20 48.00 48.10 48.10 20.35 7,400
2/22/2021 +0.40 / +0.83% 48.10 48.40 47.80 48.40 48.05 20.47 34,700
2/19/2021 -0.30 / -0.62% 48.30 48.35 48.00 48.00 48.11 20.31 23,700
2/18/2021 +0.10 / +0.21% 48.20 48.80 48.00 48.30 48.34 20.43 28,400
2/17/2021 +2.05 / +4.44% 46.15 48.20 46.15 48.20 47.41 20.39 56,100
2/9/2021 -0.85 / -1.81% 47.00 47.00 46.00 46.15 46.89 19.52 26,300
2/8/2021 -0.45 / -0.95% 47.50 47.55 46.10 47.00 47.32 19.88 24,100
2/5/2021 -0.05 / -0.11% 47.50 47.50 47.05 47.45 47.21 20.07 4,500
2/4/2021 0.00 / 0.00% 47.50 47.50 47.40 47.50 47.50 20.09 5,400
2/3/2021 +1.00 / +2.15% 46.80 47.50 46.55 47.50 47.12 20.09 89,300
2/2/2021 +0.50 / +1.09% 44.20 46.80 44.20 46.50 46.29 19.67 16,000
2/1/2021 -1.00 / -2.13% 47.00 47.00 45.00 46.00 45.21 19.46 62,300
1/29/2021 +0.50 / +1.08% 46.50 48.20 43.40 47.00 46.65 19.88 18,100
1/28/2021 -3.45 / -6.91% 47.70 47.70 46.50 46.50 46.50 19.67 587,500
1/27/2021 +3.25 / +6.96% 47.00 49.95 46.00 49.95 46.74 21.13 181,000
1/26/2021 -2.10 / -4.30% 48.10 48.10 46.00 46.70 47.21 19.76 31,100
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  614,500 7.11 0.85%
ABS  32,700 3.50 0.86%
APC  2,200 8.30 -1.19%
APH  198,400 6.20 -0.32%
APP  11,600 5.60 0.00%
BMP  23,800 137.30 0.59%
BRC  17,700 13.95 0.00%
BRR  100 21.90 13.47%
CSV  1,841,400 37.20 1.92%
Market Update
Last updated at 11:04:59 AM
VN-INDEX 1,325.64 +10.15/+0.77%
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.