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 Nov 30, 2007 to Sep 29, 2026: 4,621 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.
DPR adjusted close, 2007 to 2026
- ₫49,990
- All time high, 2025
- ₫48,500
- 52 week high, ₫33,600 low
- 4,621
- Daily sessions since 2007
Last updated Sep 29, 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 ₫38,750 on Sep 29, 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 ₫33,600 to ₫48,500.
- DPR returned +1.4% over the year to Sep 29, 2026 and +35.0% over five years.
- Over ten years DPR returned +419%, +17.9% a year compounded.
- DPR's deepest drawdown was -75.7% from Nov 30, 2007 to Mar 6, 2009.
- DataCedar holds 4,621 daily sessions of DPR history from Nov 30, 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 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +0.8% |
| 6 months | -4.3% |
| Year to date | +2.0% |
| 1 year | +1.4% |
| 3 years | +33.9% |
| 5 years | +35.0% |
| 10 years | +419.4% |
| Since Nov 30, 2007 | +226.5% |
| Compound annual growth, 18.8 years | +6.5% |
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
- ₫33,600 on Oct 20, 2025
- Deepest drawdown
- -75.7% from Nov 30, 2007 to Mar 6, 2009, recovered Jan 29, 2019
- Best single session
- +7.1% on Dec 29, 2015
- Worst single session
- -10.6% on Jul 24, 2008
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 47%
- 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 Nov 30, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫38,000 | ₫48,500 | ₫34,400 | ₫38,750 | +2.0% | 101.1M | 181 |
| 2025 | ₫37,040 | ₫50,560 | ₫32,320 | ₫38,000 | +2.9% | 195.8M | 249 |
| 2024 | ₫29,660 | ₫43,530 | ₫27,090 | ₫36,940 | +27.3% | 142M | 250 |
| 2023 | ₫23,060 | ₫33,150 | ₫21,060 | ₫29,020 | +24.9% | 35.9M | 249 |
| 2022 | ₫30,320 | ₫43,000 | ₫16,130 | ₫23,240 | -23.9% | 68.5M | 249 |
| 2021 | ₫17,860 | ₫37,180 | ₫17,480 | ₫30,530 | +70.9% | 42.1M | 250 |
| 2020 | ₫14,960 | ₫18,810 | ₫12,750 | ₫17,860 | +19.5% | 7M | 250 |
| 2019 | ₫10,470 | ₫15,610 | ₫10,270 | ₫14,940 | +42.7% | 24.5M | 250 |
| 2018 | ₫9,980 | ₫11,550 | ₫9,620 | ₫10,470 | +4.6% | 8.9M | 247 |
| 2017 | ₫8,540 | ₫10,900 | ₫8,320 | ₫10,010 | +18.5% | 14.4M | 250 |
| 2016 | ₫6,870 | ₫9,660 | ₫6,100 | ₫8,450 | +16.6% | 4.3M | 246 |
| 2015 | ₫7,020 | ₫7,480 | ₫5,370 | ₫7,250 | +3.3% | 2.1M | 241 |
| 2014 | ₫7,810 | ₫8,510 | ₫6,400 | ₫7,020 | -10.3% | 19.6M | 247 |
| 2013 | ₫8,730 | ₫10,190 | ₫6,260 | ₫7,830 | -6.1% | 8.3M | 249 |
| 2012 | ₫6,160 | ₫8,610 | ₫5,960 | ₫8,340 | +28.7% | 1.8M | 225 |
| 2011 | ₫9,000 | ₫9,200 | ₫5,350 | ₫6,480 | -28.0% | 3M | 240 |
| 2010 | ₫7,510 | ₫9,000 | ₫7,070 | ₫9,000 | +24.0% | 8.4M | 247 |
| 2009 | ₫3,670 | ₫8,760 | ₫2,830 | ₫7,260 | +90.1% | 22.1M | 246 |
| 2008 | ₫9,630 | ₫9,740 | ₫3,360 | ₫3,820 | -59.9% | 20.5M | 234 |
| 2007 | ₫11,200 | ₫11,650 | ₫8,790 | ₫9,520 | n/a | 2.2M | 21 |
DPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫38,750 | +4.2% |
| 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% |
| November 2025 | ₫38,950 | -0.3% |
| October 2025 | ₫39,050 | +4.0% |
About the DPR data
Daily bars. 4,621 sessions from Nov 30, 2007 to Sep 29, 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 Sep 29, 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 Nov 30, 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/DPR/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
