Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 16,900
-50 (-0.29%)
At close: Sep 19, 2025
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,000.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.29% | 285,077 |
| Sep 18, 2025 | 17,000.00 | 17,050.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.30% | 434,084 |
| Sep 17, 2025 | 17,250.00 | 17,250.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 468,522 |
| Sep 16, 2025 | 17,450.00 | 17,450.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.86% | 467,357 |
| Sep 15, 2025 | 17,250.00 | 17,400.00 | 17,100.00 | 17,350.00 | 17,350.00 | 1.76% | 740,852 |
| Sep 12, 2025 | 16,700.00 | 17,250.00 | 16,650.00 | 17,050.00 | 17,050.00 | 2.10% | 762,488 |
| Sep 11, 2025 | 16,700.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 676,782 |
| Sep 10, 2025 | 16,750.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.30% | 401,794 |
| Sep 9, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,650.00 | 16,650.00 | - | 731,861 |
| Sep 8, 2025 | 16,900.00 | 17,000.00 | 16,650.00 | 16,650.00 | 16,650.00 | -2.35% | 1,173,088 |
| Sep 5, 2025 | 17,300.00 | 17,400.00 | 16,950.00 | 17,050.00 | 17,050.00 | -1.16% | 1,652,654 |
| Sep 4, 2025 | 17,300.00 | 17,450.00 | 17,200.00 | 17,250.00 | 17,250.00 | -0.29% | 570,617 |
| Sep 3, 2025 | 17,000.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.76% | 584,246 |
| Aug 29, 2025 | 17,200.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.87% | 598,814 |
| Aug 28, 2025 | 17,300.00 | 17,400.00 | 17,050.00 | 17,150.00 | 17,150.00 | -0.87% | 1,368,884 |
| Aug 27, 2025 | 17,100.00 | 17,600.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 762,917 |
| Aug 26, 2025 | 16,900.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | 0.29% | 349,192 |
| Aug 25, 2025 | 17,000.00 | 17,200.00 | 16,750.00 | 16,950.00 | 16,950.00 | - | 499,233 |
| Aug 22, 2025 | 17,200.00 | 17,400.00 | 16,900.00 | 16,950.00 | 16,950.00 | -2.31% | 984,469 |
| Aug 21, 2025 | 17,600.00 | 17,600.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.29% | 595,782 |
| Aug 20, 2025 | 17,450.00 | 18,000.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.29% | 1,005,485 |
| Aug 19, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,450.00 | 17,450.00 | -0.85% | 981,857 |
| Aug 18, 2025 | 17,650.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.28% | 548,485 |
| Aug 15, 2025 | 18,200.00 | 18,200.00 | 17,650.00 | 17,650.00 | 17,650.00 | -3.02% | 924,086 |
| Aug 14, 2025 | 17,550.00 | 18,350.00 | 17,300.00 | 18,200.00 | 18,200.00 | 4.00% | 1,995,636 |
| Aug 13, 2025 | 17,650.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.57% | 865,276 |
| Aug 12, 2025 | 17,800.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | -0.56% | 744,034 |
| Aug 11, 2025 | 17,200.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 3.21% | 1,245,983 |
| Aug 8, 2025 | 17,100.00 | 17,300.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.29% | 1,165,439 |
| Aug 7, 2025 | 17,250.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.29% | 669,149 |
| Aug 6, 2025 | 17,150.00 | 17,300.00 | 17,000.00 | 17,150.00 | 17,150.00 | - | 615,588 |
| Aug 5, 2025 | 17,300.00 | 17,400.00 | 17,100.00 | 17,150.00 | 17,150.00 | -0.58% | 825,045 |
| Aug 4, 2025 | 16,900.00 | 17,300.00 | 16,850.00 | 17,250.00 | 17,250.00 | 1.77% | 466,933 |
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.59% | 495,472 |
| Jul 31, 2025 | 16,950.00 | 17,000.00 | 16,700.00 | 16,850.00 | 16,850.00 | -0.30% | 626,811 |
| Jul 30, 2025 | 17,000.00 | 17,250.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.59% | 808,733 |
| Jul 29, 2025 | 17,800.00 | 17,900.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.49% | 1,621,152 |
| Jul 28, 2025 | 17,650.00 | 17,800.00 | 17,650.00 | 17,800.00 | 17,800.00 | 0.28% | 1,258,249 |
| Jul 25, 2025 | 17,750.00 | 17,800.00 | 17,700.00 | 17,750.00 | 17,750.00 | - | 964,171 |
| Jul 24, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.28% | 824,740 |
| Jul 23, 2025 | 17,600.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 2.16% | 1,409,165 |
| Jul 22, 2025 | 17,461.54 | 17,461.54 | 17,269.23 | 17,423.08 | 17,423.08 | - | 2,096,340 |
| Jul 21, 2025 | 17,461.54 | 17,538.46 | 17,384.62 | 17,423.08 | 17,423.08 | - | 1,605,294 |
| Jul 18, 2025 | 17,384.62 | 17,615.39 | 17,307.69 | 17,423.08 | 17,423.08 | -0.22% | 1,578,848 |
| Jul 17, 2025 | 17,730.77 | 17,730.77 | 17,423.08 | 17,461.54 | 17,461.54 | 0.22% | 1,049,587 |
| Jul 16, 2025 | 17,115.39 | 17,538.46 | 17,115.39 | 17,423.08 | 17,423.08 | 1.80% | 1,231,996 |
| Jul 15, 2025 | 17,384.62 | 17,538.46 | 17,115.39 | 17,115.39 | 17,115.39 | -1.11% | 1,192,439 |
| Jul 14, 2025 | 16,769.23 | 17,576.92 | 16,692.31 | 17,307.69 | 17,307.69 | 3.45% | 2,586,640 |
| Jul 11, 2025 | 16,846.15 | 16,884.62 | 16,730.77 | 16,730.77 | 16,730.77 | -0.46% | 853,036 |
| Jul 10, 2025 | 16,923.08 | 16,923.08 | 16,692.31 | 16,807.69 | 16,807.69 | 0.46% | 971,190 |