Monday, December 23, 2024 10:14:57 AM - Markets open
VN-INDEX 1,263.76 +6.26/+0.50%
HNX-INDEX 228.47 +1.40/+0.62%
UPCOM-INDEX 93.46 +0.07/+0.07%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
38.15 +0.15/+0.39%
10:05:01 AM
Closing price on 12/6/2024
38.90 +0.60/+1.57%
Open 38.35
High 39.20
Low 38.35
Volume 816,900
Split-adjusted Price 38.90

Create Alert at: 36 40 42 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2024 +0.60 / +1.57% 38.35 39.20 38.35 38.90 38.89 38.90 816,900
12/5/2024 +0.70 / +1.86% 37.60 38.45 37.60 38.30 38.13 38.30 388,000
12/4/2024 -0.45 / -1.18% 38.05 38.05 37.60 37.60 37.79 37.60 112,700
12/3/2024 +0.05 / +0.13% 38.00 38.20 37.80 38.05 38.01 38.05 242,400
12/2/2024 0.00 / 0.00% 38.05 38.35 37.90 38.00 38.05 38.00 170,100
11/29/2024 -0.20 / -0.52% 38.25 38.50 38.00 38.00 38.20 38.00 153,300
11/28/2024 +0.70 / +1.87% 37.70 38.25 37.55 38.20 38.00 38.20 262,100
11/27/2024 -0.05 / -0.13% 37.55 37.65 37.30 37.50 37.46 37.50 103,700
11/26/2024 +0.20 / +0.54% 37.55 37.85 37.50 37.55 37.63 37.55 112,700
11/25/2024 +0.05 / +0.13% 37.50 37.70 37.35 37.35 37.52 37.35 254,200
11/22/2024 -0.15 / -0.40% 37.50 37.55 37.20 37.30 37.41 37.30 175,600
11/21/2024 +0.25 / +0.67% 37.75 37.75 37.30 37.45 37.52 37.45 102,600
11/20/2024 +0.20 / +0.54% 37.00 37.65 36.75 37.20 37.31 37.20 158,200
11/19/2024 -0.30 / -0.80% 37.05 37.45 37.00 37.00 37.19 37.00 169,200
11/18/2024 -0.05 / -0.13% 37.30 37.50 36.90 37.30 37.26 37.30 162,200
11/15/2024 -0.70 / -1.84% 38.00 38.05 37.15 37.35 37.61 37.35 520,300
11/14/2024 -0.50 / -1.30% 38.40 38.60 38.05 38.05 38.30 38.05 209,200
11/13/2024 -0.45 / -1.15% 38.90 38.95 38.15 38.55 38.52 38.55 255,700
11/12/2024 -0.35 / -0.89% 39.30 39.70 39.00 39.00 39.31 39.00 190,900
11/11/2024 +0.40 / +1.03% 39.00 39.70 38.70 39.35 39.29 39.35 312,400
11/8/2024 +0.20 / +0.52% 38.75 39.10 38.75 38.95 38.95 38.95 213,100
11/7/2024 -0.40 / -1.02% 39.25 39.50 38.75 38.75 39.14 38.75 79,200
11/6/2024 +0.95 / +2.49% 38.25 39.60 38.25 39.15 39.20 39.15 516,400
11/5/2024 +0.10 / +0.26% 38.20 38.30 38.05 38.20 38.19 38.20 96,800
11/4/2024 -0.35 / -0.91% 38.45 38.45 38.00 38.10 38.18 38.10 488,400
11/1/2024 -0.20 / -0.52% 38.45 38.75 38.40 38.45 38.51 38.45 223,100
10/31/2024 -0.05 / -0.13% 39.00 39.00 38.50 38.65 38.64 38.65 174,400
10/30/2024 0.00 / 0.00% 39.00 39.00 38.65 38.70 38.77 38.70 218,000
10/29/2024 +0.35 / +0.91% 38.35 38.90 38.35 38.70 38.71 38.70 185,700
10/28/2024 -0.20 / -0.52% 38.55 38.80 38.00 38.35 38.27 38.35 364,600
DPR News
19/12 DPR: Report on using capital from the issuance
07/10 DPR: Record date for 2023 cash dividend payment
03/10 DPR: Plan for 2023 cash dividend payment
30/09 DPR: Resolution on the dividend payment
02/08 DPR: 2024 AGM resolution
Related Companies
Volume Price Change
AAA  817,900 8.86 2.19%
ABS  118,800 4.96 0.40%
APC  100 6.00 -9.09%
APH  113,400 6.92 1.47%
APP  300 7.50 4.17%
BMP  88,100 126.50 1.20%
BRC  6,000 13.75 -1.08%
BRR  9,600 19.10 0.53%
CSV  358,900 45.00 0.00%
Market Update
Last updated at 10:05:01 AM
VN-INDEX 1,263.76 +6.26/+0.50%
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.