Thursday, July 10, 2025 10:38:12 AM - Markets open
VN-INDEX 1,441.31 +9.99/+0.70%
HNX-INDEX 239.77 +1.14/+0.48%
UPCOM-INDEX 102.37 -0.13/-0.13%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
40.75 +0.35/+0.87%
10:34:52 AM
Closing price on 3/26/2010
60.50 0.00/0.00%
Open 60.00
High 61.00
Low 60.00
Volume 54,630
Split-adjusted Price 8.15

Create Alert at: 38 42 44 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/26/2010 0.00 / 0.00% 60.00 61.00 60.00 60.50 60.50 8.15 54,630
3/25/2010 -2.00 / -3.20% 62.00 62.00 60.00 60.50 60.50 8.15 34,700
3/24/2010 +1.00 / +1.63% 63.00 63.00 61.50 62.50 62.50 8.41 22,630
3/23/2010 -0.50 / -0.81% 62.50 62.50 61.50 61.50 61.50 8.28 39,690
3/22/2010 0.00 / 0.00% 62.00 63.50 62.00 62.00 62.00 8.35 119,690
3/19/2010 -3.00 / -4.62% 65.50 65.50 62.00 62.00 62.00 8.15 239,200
3/18/2010 0.00 / 0.00% 65.00 65.50 64.50 65.00 65.00 8.54 153,230
3/17/2010 -0.50 / -0.76% 65.50 66.50 65.00 65.00 65.00 8.54 109,870
3/16/2010 -2.00 / -2.96% 66.50 67.50 65.50 65.50 65.50 8.61 120,570
3/15/2010 -0.50 / -0.74% 69.00 69.00 67.00 67.50 67.50 8.87 160,340
3/12/2010 -1.00 / -1.45% 69.00 69.00 67.00 68.00 68.00 8.93 32,350
3/11/2010 -1.00 / -1.43% 70.00 70.00 68.00 69.00 69.00 9.07 31,920
3/10/2010 +1.00 / +1.45% 69.50 70.00 67.50 70.00 70.00 9.20 65,320
3/9/2010 +2.50 / +3.76% 66.50 69.00 66.50 69.00 69.00 9.07 103,450
3/8/2010 +3.00 / +4.72% 63.50 66.50 63.50 66.50 66.50 8.74 88,980
3/5/2010 +0.50 / +0.79% 63.00 63.50 63.00 63.50 63.50 8.34 40,080
3/4/2010 +0.50 / +0.80% 63.00 63.50 63.00 63.00 63.00 8.28 40,930
3/3/2010 +0.50 / +0.81% 62.00 62.50 62.00 62.50 62.50 8.21 21,210
3/2/2010 +1.00 / +1.64% 62.00 62.00 61.00 62.00 62.00 8.15 39,980
3/1/2010 +1.00 / +1.67% 60.50 61.00 60.50 61.00 61.00 8.01 12,820
2/26/2010 -0.50 / -0.83% 60.50 60.50 60.00 60.00 60.00 7.88 25,860
2/25/2010 +0.50 / +0.83% 62.00 62.00 60.00 60.50 60.50 7.95 45,180
2/24/2010 -0.50 / -0.83% 61.00 61.00 60.00 60.00 60.00 7.88 68,910
2/23/2010 -2.50 / -3.97% 60.50 60.50 60.00 60.50 60.50 7.95 59,500
2/22/2010 +0.50 / +0.80% 64.50 64.50 62.00 63.00 63.00 8.28 8,500
2/12/2010 +0.50 / +0.81% 62.50 63.00 62.50 62.50 62.50 8.21 9,990
2/11/2010 +0.50 / +0.81% 62.00 62.00 62.00 62.00 62.00 8.15 7,910
2/10/2010 +1.50 / +2.50% 61.50 61.50 61.00 61.50 61.50 8.08 4,470
2/9/2010 0.00 / 0.00% 58.50 60.00 58.50 60.00 60.00 7.88 540
2/8/2010 -2.50 / -4.00% 61.00 61.50 60.00 60.00 60.00 7.88 22,890
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  2,186,100 7.67 2.68%
ABS  133,500 3.80 -0.26%
APC  100 7.80 2.63%
APH  637,100 6.56 4.13%
APP  12,200 7.10 1.43%
BMP  29,100 143.70 -0.14%
BRC  100 14.15 0.00%
BRR  0 19.00 0.00%
CSV  300,600 36.30 0.41%
Market Update
Last updated at 10:35:03 AM
VN-INDEX 1,441.31 +9.99/+0.70%
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.