Wednesday, June 11, 2025 11:27:32 AM - Markets open
VN-INDEX 1,317.16 +0.93/+0.07%
HNX-INDEX 226.11 -0.29/-0.13%
UPCOM-INDEX 98.22 +0.03/+0.03%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
38.10 0.00/0.00%
11:24:34 AM
Closing price on 4/19/2024
35.60 -0.90/-2.47%
Open 35.80
High 37.00
Low 35.10
Volume 811,700
Split-adjusted Price 34.34

Create Alert at: 36 40 42 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/19/2024 -0.90 / -2.47% 35.80 37.00 35.10 35.60 35.85 34.34 811,700
4/17/2024 -1.55 / -4.07% 38.05 38.15 36.50 36.50 37.15 35.21 697,200
4/16/2024 +0.50 / +1.33% 37.55 38.05 36.30 38.05 37.20 36.70 902,900
4/15/2024 -2.75 / -6.82% 40.20 40.95 37.50 37.55 39.35 36.22 1,311,200
4/12/2024 +0.60 / +1.51% 39.70 40.30 39.60 40.30 39.93 38.87 381,300
4/11/2024 -0.30 / -0.75% 39.25 40.15 39.25 39.70 39.59 38.29 570,400
4/10/2024 -0.50 / -1.23% 40.55 40.60 39.95 40.00 40.28 38.58 606,900
4/9/2024 +1.00 / +2.53% 40.35 40.50 39.50 40.50 40.00 39.07 632,400
4/8/2024 -0.05 / -0.13% 39.70 40.50 39.15 39.50 39.95 38.10 869,100
4/5/2024 -2.95 / -6.94% 41.95 42.40 39.55 39.55 40.94 38.15 1,924,600
4/4/2024 -0.15 / -0.35% 42.55 43.25 42.20 42.50 42.74 40.99 1,030,500
4/3/2024 -1.30 / -2.96% 43.90 43.90 42.50 42.65 43.18 41.14 874,000
4/2/2024 +1.50 / +3.53% 42.40 44.15 42.00 43.95 43.15 42.39 1,304,700
4/1/2024 -0.15 / -0.35% 42.40 42.95 41.90 42.45 42.20 40.95 986,900
3/29/2024 -0.40 / -0.93% 43.00 43.50 42.40 42.60 42.87 41.09 867,200
3/28/2024 -0.40 / -0.92% 43.60 43.60 42.45 43.00 42.75 41.48 686,700
3/27/2024 +1.10 / +2.60% 43.00 43.40 42.35 43.40 42.77 41.86 913,800
3/26/2024 +2.75 / +6.95% 39.60 42.30 39.40 42.30 41.33 40.80 1,864,000
3/25/2024 -0.25 / -0.63% 39.90 40.60 39.25 39.55 39.98 38.15 903,400
3/22/2024 -0.65 / -1.61% 40.50 40.50 39.60 39.80 39.85 38.39 1,435,500
3/21/2024 +0.75 / +1.89% 40.00 40.90 39.70 40.45 40.29 39.02 979,500
3/20/2024 -0.30 / -0.75% 40.00 40.05 39.20 39.70 39.57 38.29 652,400
3/19/2024 +0.50 / +1.27% 39.75 40.85 39.10 40.00 40.14 38.58 1,221,100
3/18/2024 -1.10 / -2.71% 40.95 40.95 37.80 39.50 38.94 38.10 2,405,100
3/15/2024 +1.15 / +2.92% 39.50 41.00 38.75 40.60 39.66 39.16 1,951,400
3/14/2024 +1.15 / +3.00% 38.40 40.35 38.30 39.45 39.20 38.05 2,229,800
3/13/2024 +1.30 / +3.51% 38.00 38.50 37.80 38.30 38.09 36.94 1,744,000
3/12/2024 +2.40 / +6.94% 34.60 37.00 34.60 37.00 36.39 35.69 3,595,600
3/11/2024 +0.50 / +1.47% 34.15 35.60 34.15 34.60 35.06 33.37 913,600
3/8/2024 0.00 / 0.00% 34.30 34.70 33.75 34.10 34.22 32.89 503,700
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  299,100 7.18 0.14%
ABS  59,600 3.54 0.00%
APC  0 8.10 0.00%
APH  99,500 6.31 0.00%
APP  900 5.60 1.82%
BMP  28,400 135.00 0.75%
BRC  17,500 14.15 -0.35%
BRR  13,500 22.30 14.95%
CSV  1,276,100 35.90 3.16%
Market Update
Last updated at 11:25:01 AM
VN-INDEX 1,317.16 +0.93/+0.07%
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.