Stock listing
HOSE:DPR Dong Phu Rubber JSC Cổ phiếu
Follow Dong Phu Rubber JSC into a list and get an email when it puts out news.
Share price · HOSE:DPR
38,000 VND -800 (-2.1%)
Close on Oct 30, 2026
- Day range
- 38,000 – 38,800 VNDOct 30, 2026
- Volume
- 272,000 sharesOct 30, 2026
- Market cap
- 3.30T VNDAt the close on Oct 30, 2026 · price × 86.89M shares outstanding
- 52-week range
- 34,400 – 48,500 VNDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 12.39B VNDMedian day 255,850 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HOSE:DPR · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 38,000 | -800 | -2.1% | 38,800 | 38,800 | 38,000 | 272,000 | |
| 38,800 | +700 | +1.8% | 39,300 | 39,700 | 38,700 | 1,102,900 | |
| 38,100 | +300 | +0.8% | 37,850 | 38,500 | 37,850 | 319,400 | |
| 37,800 | -200 | -0.5% | 38,000 | 38,200 | 37,800 | 136,000 | |
| 38,000 | +50 | +0.1% | 38,050 | 38,200 | 37,800 | 126,600 | |
| 37,950 | -400 | -1.0% | 38,350 | 38,600 | 37,950 | 213,200 | |
| 38,350 | -50 | -0.1% | 38,450 | 38,600 | 38,050 | 289,400 | |
| 38,400 | +750 | +2.0% | 37,750 | 38,500 | 37,700 | 691,600 | |
| 37,650 | +700 | +1.9% | 36,850 | 37,700 | 36,850 | 220,900 | |
| 36,950 | +250 | +0.7% | 36,800 | 37,150 | 36,800 | 114,300 | |
| 36,700 | -100 | -0.3% | 36,800 | 37,150 | 36,450 | 428,100 | |
| 36,800 | -600 | -1.6% | 37,300 | 37,400 | 36,700 | 446,700 | |
| 37,400 | 0 | 0.0% | 37,400 | 37,500 | 37,300 | 262,900 | |
| 37,400 | -150 | -0.4% | 37,600 | 37,900 | 37,400 | 457,200 | |
| 37,550 | -100 | -0.3% | 38,000 | 38,100 | 37,500 | 368,400 | |
| 37,650 | -150 | -0.4% | 38,050 | 38,350 | 37,500 | 622,500 | |
| 37,800 | -100 | -0.3% | 38,100 | 38,800 | 37,650 | 563,100 | |
| 37,900 | +300 | +0.8% | 37,700 | 38,300 | 37,600 | 690,000 | |
| 37,600 | -450 | -1.2% | 38,250 | 38,500 | 37,250 | 819,400 | |
| 38,050 | -100 | -0.3% | 38,400 | 38,500 | 38,050 | 232,600 | |
| 38,150 | -300 | -0.8% | 38,500 | 39,100 | 38,050 | 681,000 | |
| 38,450 | -150 | -0.4% | 38,700 | 39,050 | 38,300 | 407,400 | |
| 38,600 | -150 | -0.4% | 39,000 | 39,800 | 38,600 | 998,300 | |
| 38,750 | +1,200 | +3.2% | 37,650 | 38,750 | 37,500 | 1,133,800 | |
| 37,550 | -350 | -0.9% | 38,150 | 38,200 | 37,300 | 321,600 | |
| 37,900 | -800 | -2.1% | 38,500 | 39,250 | 37,850 | 631,000 | |
| 38,700 | +250 | +0.7% | 38,450 | 39,400 | 38,400 | 386,200 | |
| 38,450 | +850 | +2.3% | 38,150 | 38,700 | 38,150 | 511,400 | |
| 37,600 | +100 | +0.3% | 37,550 | 37,850 | 37,200 | 131,300 | |
| 37,500 | -350 | -0.9% | 38,000 | 38,000 | 37,500 | 159,600 | |
| 37,850 | -100 | -0.3% | 37,950 | 38,200 | 37,750 | 142,300 | |
| 37,950 | -150 | -0.4% | 38,500 | 38,500 | 37,900 | 120,600 | |
| 38,100 | +350 | +0.9% | 37,650 | 38,750 | 37,650 | 299,700 | |
| 37,750 | +750 | +2.0% | 37,150 | 37,900 | 37,000 | 211,700 | |
| 37,000 | -500 | -1.3% | 37,500 | 38,100 | 37,000 | 259,200 | |
| 37,500 | -1,050 | -2.7% | 37,900 | 38,550 | 37,500 | 367,300 | |
| 38,550 | +150 | +0.4% | 38,850 | 39,000 | 38,200 | 190,200 | |
| 38,400 | +950 | +2.5% | 37,500 | 38,650 | 37,500 | 428,500 | |
| 37,450 | +300 | +0.8% | 37,150 | 37,600 | 37,150 | 205,900 | |
| 37,150 | +100 | +0.3% | 37,400 | 37,650 | 37,150 | 233,500 | |
| 37,050 | -350 | -0.9% | 37,400 | 37,600 | 37,050 | 166,300 | |
| 37,400 | +200 | +0.5% | 37,450 | 37,500 | 37,150 | 153,700 | |
| 37,200 | -150 | -0.4% | 37,350 | 37,600 | 37,150 | 153,600 | |
| 37,350 | +50 | +0.1% | 37,500 | 37,650 | 37,350 | 181,600 | |
| 37,300 | +400 | +1.1% | 36,900 | 37,600 | 36,900 | 189,700 | |
| 36,900 | -100 | -0.3% | 37,300 | 37,350 | 36,750 | 274,100 | |
| 37,000 | -50 | -0.1% | 37,200 | 37,500 | 37,000 | 252,500 | |
| 37,050 | +750 | +2.1% | 36,500 | 37,150 | 36,350 | 302,100 | |
| 36,300 | +200 | +0.6% | 36,600 | 36,650 | 36,300 | 71,900 | |
| 36,100 | -200 | -0.6% | 36,500 | 36,700 | 36,050 | 170,900 | |
| 36,300 | -500 | -1.4% | 36,800 | 36,950 | 36,300 | 320,200 | |
| 36,800 | +850 | +2.4% | 36,000 | 37,200 | 36,000 | 264,700 | |
| 35,950 | -250 | -0.7% | 36,250 | 36,350 | 35,900 | 119,300 | |
| 36,200 | -300 | -0.8% | 36,700 | 37,150 | 36,200 | 308,000 | |
| 36,500 | +150 | +0.4% | 36,200 | 36,700 | 36,200 | 162,900 | |
| 36,350 | -350 | -1.0% | 36,700 | 36,700 | 36,350 | 120,500 | |
| 36,700 | +650 | +1.8% | 36,700 | 36,750 | 36,200 | 235,900 | |
| 36,050 | +150 | +0.4% | 35,900 | 37,250 | 35,900 | 441,000 | |
| 35,900 | +100 | +0.3% | 35,750 | 36,500 | 35,000 | 109,200 | |
| 35,800 | -200 | -0.6% | 36,300 | 36,300 | 35,700 | 187,800 | |
| 36,000 | -400 | -1.1% | 36,300 | 36,600 | 35,900 | 218,700 | |
| 36,400 | +400 | +1.1% | 36,050 | 36,400 | 35,900 | 194,800 | |
| 36,000 | +50 | +0.1% | 36,200 | 36,450 | 35,800 | 122,300 | |
| 35,950 | +850 | +2.4% | 35,300 | 36,000 | 35,100 | 129,200 |
- Ticker
- HOSE:DPR
- Asset type
- Stock
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Sep 25, 2026
DPR: Record date for EGM 2026
Latest news
DPR: Record date for EGM 2026
Sep 25, 2026
Closed 37,900 (-2.1%) on Sep 25, 2026
DPR: The Board resolution dated September 21, 2026
Sep 23, 2026
Closed 38,450 (+2.3%) on Sep 23, 2026
DPR: Explanation for the reviewed interim consolidated financial statements for 2026
Aug 20, 2026
Closed 36,300 (+0.6%) on Aug 20, 2026
DPR: Explanation of the separate interim business results for 2026
Aug 12, 2026
Closed 36,500 (+0.4%) on Aug 12, 2026
DPR: Report on Corporate Governance for the first half of 2026
Jul 30, 2026
Closed 35,950 (+2.4%) on Jul 30, 2026
DPR: Explanation of the financial statements in Quarter 2.2026
Jul 28, 2026
Closed 35,150 (-0.4%) on Jul 28, 2026
DPR: Signing an audit contract for the 2026 financial statements
Jul 13, 2026
Closed 37,750 (-1.8%) on Jul 13, 2026
DPR: Change in personnel
Jul 1, 2026
Closed 38,950 (+0.4%) on Jul 1, 2026
DPR: Minutes and Resolution of the 2026 AGM
Jul 1, 2026
Closed 38,950 (+0.4%) on Jul 1, 2026
DPR: Invitation letter and Link to documents for AGM 2026
Jun 9, 2026
Closed 40,400 (-0.5%) on Jun 9, 2026
Dong Phu Rubber JSC on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Sep 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Dong Phu Rubber JSC.