Monday, October 20, 2025 10:35:09 AM - Markets open
VN-INDEX 1,714.18 -17.01/-0.98%
HNX-INDEX 278.02 +1.91/+0.69%
UPCOM-INDEX 112.27 -0.40/-0.36%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
35.90 -0.15/-0.42%
10:34:05 AM
Closing price on 6/30/2009
42.60 -2.20/-4.91%
Open 45.00
High 45.00
Low 42.60
Volume 40,350
Split-adjusted Price 5.33

Create Alert at: 33 37 39 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/30/2009 -2.20 / -4.91% 45.00 45.00 42.60 42.60 42.60 5.33 40,350
6/29/2009 -1.10 / -2.40% 44.30 47.80 44.30 44.80 44.80 5.60 10,250
6/26/2009 +0.40 / +0.88% 45.50 45.90 44.50 45.90 45.90 5.74 41,170
6/25/2009 -0.10 / -0.22% 47.70 47.70 45.50 45.50 45.50 5.69 78,130
6/24/2009 +2.10 / +4.83% 45.50 45.60 45.50 45.60 45.60 5.70 94,000
6/23/2009 -2.10 / -4.61% 43.40 43.50 43.40 43.50 43.50 5.44 221,240
6/22/2009 -2.30 / -4.80% 45.60 46.50 45.60 45.60 45.60 5.70 40,840
6/19/2009 +0.70 / +1.48% 49.40 49.40 44.90 47.90 47.90 5.99 70,150
6/18/2009 +2.20 / +4.89% 47.10 47.20 45.50 47.20 47.20 5.90 154,660
6/17/2009 -0.60 / -1.32% 43.40 45.00 43.40 45.00 45.00 5.63 155,420
6/16/2009 -2.40 / -5.00% 45.60 45.60 45.60 45.60 45.60 5.70 65,020
6/15/2009 -2.50 / -4.95% 48.50 49.90 48.00 48.00 48.00 6.00 132,520
6/12/2009 -1.00 / -1.94% 53.50 53.50 50.50 50.50 50.50 6.32 170,210
6/11/2009 0.00 / 0.00% 50.50 54.00 50.50 51.50 51.50 6.44 285,230
6/10/2009 -2.50 / -4.63% 51.50 51.50 51.50 51.50 51.50 6.44 46,020
6/9/2009 -2.50 / -4.42% 56.00 56.00 54.00 54.00 54.00 6.75 200,190
6/8/2009 +2.50 / +4.63% 56.50 56.50 56.50 56.50 56.50 7.07 70,610
6/5/2009 +2.50 / +4.85% 53.00 54.00 52.00 54.00 54.00 6.75 245,550
6/4/2009 +0.50 / +0.98% 50.00 53.00 50.00 51.50 51.50 6.44 263,680
6/3/2009 +2.00 / +4.08% 51.00 51.00 51.00 51.00 51.00 6.38 398,490
6/2/2009 +2.30 / +4.93% 49.00 49.00 49.00 49.00 49.00 6.13 95,510
6/1/2009 +2.20 / +4.94% 46.70 46.70 46.70 46.70 46.70 5.84 127,090
5/29/2009 +1.30 / +3.01% 44.90 44.90 43.00 44.50 44.50 5.57 77,520
5/28/2009 -0.20 / -0.46% 42.60 44.80 42.60 43.20 43.20 5.40 63,530
5/27/2009 +0.20 / +0.46% 45.00 45.00 43.30 43.40 43.40 5.43 51,350
5/26/2009 0.00 / 0.00% 43.20 44.00 43.20 43.20 43.20 5.40 64,130
5/25/2009 +2.00 / +4.85% 43.00 43.20 43.00 43.20 43.20 5.40 98,870
5/22/2009 -2.00 / -4.63% 42.00 42.50 41.20 41.20 41.20 5.15 83,660
5/21/2009 -0.70 / -1.59% 43.00 44.00 42.70 43.20 43.20 5.40 118,320
5/20/2009 -0.10 / -0.23% 42.50 44.40 42.50 43.90 43.90 5.49 91,110
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  290,100 7.95 0.13%
ABS  28,300 3.05 1.67%
APC  0 7.70 0.00%
APH  89,200 6.17 -0.64%
APP  1,200 5.60 1.82%
BMP  32,300 163.20 1.37%
BRC  7,600 12.60 -1.18%
BRR  0 17.30 0.00%
CSV  92,600 30.25 -0.17%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,714.18 -17.01/-0.98%
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.