Wednesday, December 25, 2024 8:20:19 AM - Markets closed
VN-INDEX 1,260.36 -2.40/-0.19%
HNX-INDEX 228.36 -0.15/-0.07%
UPCOM-INDEX 94.02 +0.30/+0.32%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
38.70 +0.50/+1.31%
3:05:02 PM
Closing price on 3/1/2024
35.20 +0.40/+1.15%
Open 34.85
High 35.35
Low 34.70
Volume 591,600
Split-adjusted Price 33.95

Create Alert at: 36 40 42 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/1/2024 +0.40 / +1.15% 34.85 35.35 34.70 35.20 35.05 33.95 591,600
2/29/2024 -0.40 / -1.14% 35.45 35.50 34.60 34.80 34.85 33.57 553,800
2/28/2024 +0.40 / +1.15% 34.95 35.85 34.90 35.20 35.37 33.95 1,157,400
2/27/2024 +0.70 / +2.05% 34.60 34.85 34.10 34.80 34.48 33.57 538,800
2/26/2024 +0.10 / +0.29% 34.00 34.45 33.90 34.10 34.19 32.89 491,600
2/23/2024 -0.75 / -2.16% 35.00 35.00 34.00 34.00 34.55 32.80 687,500
2/22/2024 -0.15 / -0.43% 35.30 35.75 34.75 34.75 35.14 33.52 668,500
2/21/2024 +0.25 / +0.72% 34.80 34.95 34.30 34.90 34.72 33.66 345,600
2/20/2024 -0.20 / -0.57% 34.80 35.00 34.25 34.65 34.54 33.42 662,900
2/19/2024 -0.10 / -0.29% 35.20 35.80 34.80 34.85 35.25 33.62 1,206,700
2/16/2024 +1.00 / +2.95% 34.15 35.30 34.10 34.95 34.86 33.71 889,200
2/15/2024 -0.40 / -1.16% 34.60 35.00 33.50 33.95 34.38 32.75 891,200
2/7/2024 0.00 / 0.00% 34.45 34.65 34.10 34.35 34.35 33.13 435,400
2/6/2024 +0.40 / +1.18% 33.90 34.80 33.90 34.35 34.41 33.13 407,900
2/5/2024 +0.15 / +0.44% 33.80 34.50 33.80 33.95 34.14 32.75 623,800
2/2/2024 -0.60 / -1.74% 34.05 34.30 33.60 33.80 33.79 32.60 814,900
2/1/2024 +1.45 / +4.40% 32.95 34.50 32.95 34.40 33.99 33.18 838,700
1/31/2024 -0.90 / -2.66% 33.90 33.90 32.90 32.95 33.21 31.78 743,000
1/30/2024 +0.60 / +1.80% 33.05 34.10 32.90 33.85 33.62 32.65 710,200
1/29/2024 +1.70 / +5.39% 31.55 33.25 31.55 33.25 32.69 32.07 1,227,600
1/26/2024 +0.50 / +1.61% 30.95 31.80 30.95 31.55 31.41 30.43 326,400
1/25/2024 0.00 / 0.00% 30.90 31.20 30.85 31.05 30.95 29.95 122,800
1/24/2024 +0.15 / +0.49% 30.90 31.25 30.80 31.05 31.11 29.95 137,000
1/23/2024 -0.10 / -0.32% 31.00 31.25 30.65 30.90 30.94 29.81 147,700
1/22/2024 -0.50 / -1.59% 31.50 31.50 30.85 31.00 31.08 29.90 234,400
1/19/2024 +0.80 / +2.61% 30.80 31.80 30.80 31.50 31.27 30.38 339,900
1/18/2024 +0.20 / +0.66% 30.60 30.85 30.50 30.70 30.65 29.61 155,800
1/17/2024 +0.35 / +1.16% 30.50 30.70 30.30 30.50 30.53 29.42 173,500
1/16/2024 0.00 / 0.00% 30.30 30.40 29.50 30.15 30.11 29.08 186,600
1/15/2024 -0.15 / -0.50% 30.40 30.70 30.00 30.15 30.33 29.08 142,300
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  1,425,600 8.85 -0.23%
ABS  1,243,000 5.03 2.65%
APC  500 6.20 -1.59%
APH  388,200 6.74 -2.18%
APP  6,700 8.20 5.13%
BMP  269,100 135.20 1.12%
BRC  29,300 14.35 -0.69%
BRR  20,300 19.00 0.00%
CSV  3,692,200 47.50 5.56%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,260.36 -2.40/-0.19%
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.