HOSE · DPR · stock

Dong Phu Rubber Joint Stock Company (DPR) stock price history

Every HOSE trading session of Dong Phu Rubber Joint Stock Company from Dec 3, 2007 to Nov 13, 2026: 4,642 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DPR data, free keyYear by year table

DPR adjusted close, 2007 to 2026

DPRDong Phu Rubber Joint Stock Company
₫35,850-6.6% over one year
2010201520202025
₫49,990
All time high, 2025
₫48,500
52 week high, ₫34,400 low
4,642
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

DPR key facts

  • Dong Phu Rubber Joint Stock Company (DPR) closed at ₫35,850 on Nov 13, 2026 on HOSE.
  • DPR's all time high close is ₫49,990, set on Mar 26, 2025; its all time low close is ₫2,880 on Mar 6, 2009.
  • DPR's 52 week range is ₫34,400 to ₫48,500.
  • DPR returned -6.6% over the year to Nov 13, 2026 and +7.7% over five years.
  • Over ten years DPR returned +284%, +14.4% a year compounded.
  • DPR's deepest drawdown was -73.2% from Dec 3, 2007 to Mar 6, 2009.
  • DataCedar holds 4,642 daily sessions of DPR history from Dec 3, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

DPR price chart, 2007 to 2026

DPR adjusted close, Dec 3, 2007 to Nov 13, 2026₫3,000₫7,395₫18,230₫44,9402010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DPR returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.1%
3 months-1.0%
6 months-16.6%
Year to date-5.7%
1 year-6.6%
3 years+27.2%
5 years+7.7%
10 years+284.2%
Since Dec 3, 2007+233.5%
Compound annual growth, 18.9 years+6.6%

DPR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫49,990 on Mar 26, 2025
All time low close
₫2,880 on Mar 6, 2009
52 week high
₫48,500 on Mar 4, 2026
52 week low
₫34,400 on Jul 28, 2026
Deepest drawdown
-73.2% from Dec 3, 2007 to Mar 6, 2009, recovered May 24, 2017
Best single session
+7.1% on Dec 29, 2015
Worst single session
-10.6% on Jul 24, 2008
Volatility, 1 year annualised
29.9%
Sessions closing higher, 1 year
46%
Growth of 1 since 2007
3.3×
Best calendar year
2009, +90%
Worst calendar year
2008, -60%

DPR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 3, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫38,000₫48,500₫34,400₫35,850-5.7%114.7M214
2025₫37,040₫50,560₫32,320₫38,000+2.9%195.8M249
2024₫29,660₫43,530₫27,090₫36,940+27.3%142M250
2023₫23,060₫33,150₫21,060₫29,020+24.9%35.9M249
2022₫30,320₫43,000₫16,130₫23,240-23.9%68.5M249
2021₫17,860₫37,180₫17,480₫30,530+70.9%42.1M249
2020₫14,960₫18,810₫12,750₫17,860+19.5%7M249
2019₫10,470₫15,610₫10,270₫14,940+42.7%24.2M246
2018₫9,980₫11,550₫9,620₫10,470+4.6%8.9M247
2017₫8,540₫10,900₫8,320₫10,010+18.5%14.4M250
2016₫6,870₫9,660₫6,100₫8,450+16.6%4.3M246
2015₫7,020₫7,480₫5,370₫7,250+3.3%2.1M241
2014₫7,810₫8,510₫6,400₫7,020-10.3%19.6M247
2013₫8,730₫10,190₫6,260₫7,830-6.1%8.3M249
2012₫6,160₫8,610₫5,960₫8,340+28.7%1.8M225
2011₫9,000₫9,200₫5,350₫6,480-28.0%3M240
2010₫7,510₫9,000₫7,070₫9,000+24.0%8.4M246
2009₫3,670₫8,760₫2,830₫7,260+90.1%21.3M242
2008₫9,630₫9,740₫3,360₫3,820-59.9%20.5M234
2007₫10,860₫10,860₫8,790₫9,520n/a1.7M20

DPR monthly closes, last 12 months

MonthMonth end closeChange
November 2026₫35,850-5.7%
October 2026₫38,000-1.6%
September 2026₫38,600+3.8%
August 2026₫37,200+3.3%
July 2026₫36,000-7.2%
June 2026₫38,800-6.7%
May 2026₫41,600+1.0%
April 2026₫41,200+3.3%
March 2026₫39,900-6.6%
February 2026₫42,700+3.5%
January 2026₫41,250+8.6%
December 2025₫38,000-2.4%

About the DPR data

Daily bars. 4,642 sessions from Dec 3, 2007 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/hose%3ADPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • DMC Domesco Medical Import Export Joint Stock Corporation
  • DMX Dien May Xanh Investment Joint Stock Company
  • DPG Dat Phuong Group Joint Stock Company
  • DPM Petrovietnam Fertilizer And Chemicals Corporation
  • DQC Dien Quang Group Joint Stock Company
  • DRC Danang Rubber Joint Stock Company
  • DRH DRH Holdings Joint Stock Company
  • DRL Hydro Power Joint Stock Company - Power No.3

Common questions

DPR share price history

Start with any symbol.

Start free