Monday, October 20, 2025 12:00:39 PM - Markets open
VN-INDEX 1,710.67 -20.52/-1.19%
HNX-INDEX 277.09 +0.98/+0.35%
UPCOM-INDEX 112.16 -0.51/-0.45%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
36.05 0.00/0.00%
11:59:05 AM
Closing price on 7/17/2009
42.70 +0.20/+0.47%
Open 40.60
High 42.70
Low 40.60
Volume 16,100
Split-adjusted Price 5.34

Create Alert at: 34 38 40 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/17/2009 +0.20 / +0.47% 40.60 42.70 40.60 42.70 42.70 5.34 16,100
7/16/2009 +0.60 / +1.43% 43.50 43.50 42.00 42.50 42.50 5.32 11,390
7/15/2009 +0.40 / +0.96% 41.50 41.90 41.50 41.90 41.90 5.24 9,350
7/14/2009 -0.50 / -1.19% 42.00 42.10 41.10 41.50 41.50 5.19 46,620
7/13/2009 -0.70 / -1.64% 42.00 42.30 41.60 42.00 42.00 5.25 31,250
7/10/2009 -0.30 / -0.70% 42.80 44.00 42.70 42.70 42.70 5.34 18,070
7/9/2009 -1.40 / -3.15% 44.40 44.40 43.00 43.00 43.00 5.38 27,360
7/8/2009 +1.40 / +3.26% 41.60 44.40 41.60 44.40 44.40 5.55 25,900
7/7/2009 -1.10 / -2.49% 44.10 44.10 43.00 43.00 43.00 5.38 20,710
7/6/2009 +2.10 / +5.00% 43.90 44.10 42.20 44.10 44.10 5.52 94,480
7/3/2009 +0.50 / +1.20% 40.00 42.00 40.00 42.00 42.00 5.25 11,480
7/2/2009 +1.00 / +2.47% 40.50 42.00 40.50 41.50 41.50 5.19 28,230
7/1/2009 -2.10 / -4.93% 40.50 41.00 40.50 40.50 40.50 5.07 83,370
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
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  564,200 7.97 0.38%
ABS  42,300 3.04 1.33%
APC  100 7.30 -5.19%
APH  184,300 6.23 0.32%
APP  1,200 5.60 1.82%
BMP  78,700 158.50 -1.55%
BRC  7,800 12.60 -1.18%
BRR  0 17.30 0.00%
CSV  169,900 30.15 -0.50%
Market Update
Last updated at 12:00:02 PM
VN-INDEX 1,710.67 -20.52/-1.19%
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.