Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 13,400
-50 (-0.37%)
At close: Apr 13, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 13,450.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 227,952 |
| Apr 9, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 145,731 |
| Apr 8, 2026 | 13,450.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 2.29% | 474,142 |
| Apr 7, 2026 | 13,150.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.38% | 265,016 |
| Apr 6, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | -1.13% | 137,966 |
| Apr 3, 2026 | 13,400.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 123,664 |
| Apr 2, 2026 | 13,500.00 | 13,550.00 | 13,250.00 | 13,400.00 | 13,400.00 | -0.74% | 290,289 |
| Apr 1, 2026 | 13,700.00 | 13,750.00 | 13,450.00 | 13,500.00 | 13,500.00 | - | 425,105 |
| Mar 31, 2026 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 97,130 |
| Mar 30, 2026 | 13,400.00 | 13,550.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.74% | 98,212 |
| Mar 27, 2026 | 13,300.00 | 13,600.00 | 13,150.00 | 13,600.00 | 13,600.00 | 2.26% | 261,078 |
| Mar 26, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.12% | 142,892 |
| Mar 25, 2026 | 13,400.00 | 13,500.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.51% | 164,551 |
| Mar 24, 2026 | 13,350.00 | 13,350.00 | 13,100.00 | 13,250.00 | 13,250.00 | 1.92% | 135,520 |
| 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 |