Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 13,600
-150 (-1.09%)
At close: Mar 20, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13,550.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.41% | 383,945 |
| Mar 20, 2026 | 13,700.00 | 13,750.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.09% | 518,333 |
| Mar 19, 2026 | 14,000.00 | 14,050.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.79% | 456,336 |
| Mar 18, 2026 | 14,200.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.41% | 588,244 |
| Mar 17, 2026 | 14,250.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 255,617 |
| Mar 16, 2026 | 14,300.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 235,386 |
| Mar 13, 2026 | 14,150.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 340,521 |
| Mar 12, 2026 | 14,300.00 | 14,350.00 | 14,000.00 | 14,150.00 | 14,150.00 | -1.39% | 435,912 |
| Mar 11, 2026 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 2.50% | 564,776 |
| Mar 10, 2026 | 14,700.00 | 14,800.00 | 13,850.00 | 14,000.00 | 14,000.00 | -3.11% | 1,391,391 |
| Mar 9, 2026 | 14,550.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,450.00 | -6.77% | 719,424 |
| Mar 6, 2026 | 15,500.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.96% | 323,960 |
| Mar 5, 2026 | 16,100.00 | 16,200.00 | 15,600.00 | 15,650.00 | 15,650.00 | -2.19% | 686,104 |
| Mar 4, 2026 | 16,150.00 | 16,400.00 | 15,350.00 | 16,000.00 | 16,000.00 | 0.95% | 1,639,049 |
| Mar 3, 2026 | 16,250.00 | 16,300.00 | 15,600.00 | 15,850.00 | 15,850.00 | -0.31% | 640,663 |
| Mar 2, 2026 | 15,050.00 | 16,350.00 | 15,050.00 | 15,900.00 | 15,900.00 | 3.25% | 1,401,132 |
| Feb 27, 2026 | 15,550.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 217,208 |
| Feb 26, 2026 | 15,600.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 318,368 |
| Feb 25, 2026 | 15,450.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.97% | 549,895 |
| Feb 24, 2026 | 15,450.00 | 15,500.00 | 15,350.00 | 15,450.00 | 15,450.00 | 0.65% | 378,559 |
| Feb 23, 2026 | 15,250.00 | 15,550.00 | 15,250.00 | 15,350.00 | 15,350.00 | 1.32% | 366,800 |
| Feb 13, 2026 | 15,100.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | 0.33% | 124,525 |
| Feb 12, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.33% | 170,943 |
| Feb 11, 2026 | 15,000.00 | 15,200.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1.01% | 241,357 |
| Feb 10, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 237,694 |
| Feb 9, 2026 | 15,000.00 | 15,200.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 289,619 |
| Feb 6, 2026 | 15,250.00 | 15,450.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 673,512 |
| Feb 5, 2026 | 15,850.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,500.00 | -1.90% | 275,045 |
| Feb 4, 2026 | 15,500.00 | 15,950.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.94% | 827,787 |
| Feb 3, 2026 | 15,100.00 | 15,600.00 | 14,950.00 | 15,500.00 | 15,500.00 | 3.68% | 583,786 |
| Feb 2, 2026 | 14,950.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 319,634 |
| Jan 30, 2026 | 15,000.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 471,930 |
| Jan 29, 2026 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.01% | 233,672 |
| Jan 28, 2026 | 14,950.00 | 15,050.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.67% | 368,375 |
| Jan 27, 2026 | 14,950.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | - | 228,693 |
| Jan 26, 2026 | 15,450.00 | 15,500.00 | 14,850.00 | 14,950.00 | 14,950.00 | -3.24% | 458,313 |
| Jan 23, 2026 | 15,450.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.32% | 548,031 |
| Jan 22, 2026 | 15,500.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | - | 346,768 |
| Jan 21, 2026 | 15,350.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 560,698 |
| Jan 20, 2026 | 15,750.00 | 15,850.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 829,316 |
| Jan 19, 2026 | 16,100.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 724,350 |
| Jan 16, 2026 | 15,850.00 | 16,050.00 | 15,750.00 | 15,800.00 | 15,800.00 | 0.32% | 673,522 |
| Jan 15, 2026 | 16,100.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.25% | 691,965 |
| Jan 14, 2026 | 15,600.00 | 16,150.00 | 15,600.00 | 15,950.00 | 15,950.00 | 2.57% | 1,476,309 |
| Jan 13, 2026 | 15,050.00 | 15,600.00 | 15,050.00 | 15,550.00 | 15,550.00 | 3.67% | 1,211,753 |
| Jan 12, 2026 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 798,295 |
| Jan 9, 2026 | 14,900.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | - | 333,598 |
| Jan 8, 2026 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.67% | 726,449 |
| Jan 7, 2026 | 15,000.00 | 15,150.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.33% | 372,338 |
| Jan 6, 2026 | 14,650.00 | 15,200.00 | 14,650.00 | 14,950.00 | 14,950.00 | 1.70% | 496,411 |