Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, November 9, 2024 11:01:55 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
38.95 +0.20/+0.52%
3:05:02 PM
Closing price on 2/1/2021
46.00 -1.00/-2.13%
Open 47.00
High 47.00
Low 45.00
Volume 62,300
Split-adjusted Price 19.46

Create Alert at: 36 40 42 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
1/25/2021 -0.80 / -1.61% 49.60 49.60 48.80 48.80 49.00 20.64 66,000
1/22/2021 -0.10 / -0.20% 49.00 49.70 48.55 49.60 49.16 20.98 34,600
1/21/2021 +0.60 / +1.22% 48.00 49.70 48.00 49.70 49.18 21.02 67,800
1/20/2021 +0.30 / +0.61% 48.80 49.20 46.50 49.10 47.65 20.77 153,700
1/19/2021 -2.60 / -5.06% 51.20 51.30 47.85 48.80 49.41 20.64 66,000
1/18/2021 -0.40 / -0.77% 51.80 51.90 50.00 51.40 51.80 21.74 82,500
1/15/2021 +2.05 / +4.12% 49.75 52.50 49.75 51.80 51.58 21.91 103,300
1/14/2021 +0.75 / +1.53% 49.25 50.00 49.20 49.75 49.74 21.05 143,200
1/13/2021 +1.60 / +3.38% 47.45 49.50 47.40 49.00 48.06 20.73 260,400
1/12/2021 +1.90 / +4.18% 45.50 47.50 45.00 47.40 46.03 20.05 120,300
1/11/2021 +0.20 / +0.44% 45.30 45.50 45.30 45.50 45.33 19.25 27,200
1/8/2021 +0.65 / +1.46% 44.85 45.50 44.85 45.30 45.11 19.16 76,300
1/7/2021 0.00 / 0.00% 44.50 44.65 44.00 44.65 44.41 18.89 42,600
1/6/2021 +0.05 / +0.11% 44.60 44.65 44.45 44.65 44.58 18.89 27,200
1/5/2021 +0.10 / +0.22% 44.50 44.65 44.35 44.60 44.50 18.87 26,400
1/4/2021 +0.15 / +0.34% 44.35 44.50 44.10 44.50 44.39 18.82 37,200
12/31/2020 -0.15 / -0.34% 44.50 44.50 44.05 44.35 44.24 18.76 21,580
12/30/2020 0.00 / 0.00% 44.50 44.60 44.35 44.50 44.48 18.82 20,470
12/29/2020 0.00 / 0.00% 44.75 44.75 44.30 44.50 44.56 18.82 26,940
12/28/2020 -0.45 / -1.00% 44.95 45.00 44.50 44.50 44.85 18.82 25,260
12/25/2020 +0.45 / +1.01% 44.50 44.95 44.30 44.95 44.70 19.01 56,800
12/24/2020 -0.65 / -1.44% 45.05 45.05 42.40 44.50 44.24 18.82 53,640
12/23/2020 -0.60 / -1.31% 45.75 45.75 45.15 45.15 45.41 19.10 45,810
12/22/2020 +2.10 / +4.81% 43.65 46.70 43.40 45.75 44.56 19.35 180,930
12/21/2020 +0.45 / +1.04% 43.50 43.70 43.40 43.65 43.60 18.46 68,920
DPR News
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
29/07 DPR: Change of corporate structure and financial statements
Related Companies
Volume Price Change
AAA  1,118,800 8.51 -1.39%
ABS  248,600 3.82 0.53%
APC  1,000 6.60 3.13%
APH  640,300 6.34 -0.16%
APP  13,700 8.20 -4.65%
BMP  120,800 132.00 1.07%
BRC  9,400 13.85 0.00%
BRR  0 18.00 0.00%
CSV  1,038,700 36.55 -0.81%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.