Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 10,050
-100 (-0.99%)
At close: Sep 23, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 79,787 |
| Sep 22, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 107,662 |
| Sep 21, 2026 | 10,050.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 151,417 |
| Sep 18, 2026 | 10,000.00 | 10,050.00 | 9,980.00 | 10,050.00 | 10,050.00 | 0.50% | 87,829 |
| Sep 17, 2026 | 9,920.00 | 10,050.00 | 9,920.00 | 10,000.00 | 10,000.00 | - | 183,163 |
| Sep 16, 2026 | 9,850.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.01% | 150,818 |
| Sep 15, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,900.00 | 9,900.00 | 1.02% | 119,311 |
| Sep 14, 2026 | 9,910.00 | 9,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.21% | 190,232 |
| Sep 11, 2026 | 10,050.00 | 10,050.00 | 9,920.00 | 9,920.00 | 9,920.00 | -1.29% | 211,866 |
| Sep 10, 2026 | 10,050.00 | 10,050.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 58,319 |
| Sep 9, 2026 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 341,974 |
| Sep 8, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 183,644 |
| Sep 7, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 171,979 |
| Sep 4, 2026 | 10,350.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 163,413 |
| Sep 3, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.44% | 175,726 |
| Aug 28, 2026 | 10,350.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 129,269 |
| Aug 27, 2026 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 51,084 |
| Aug 26, 2026 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 233,210 |
| Aug 25, 2026 | 10,550.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.42% | 178,290 |
| Aug 24, 2026 | 10,650.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 206,807 |
| Aug 21, 2026 | 10,450.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.96% | 212,791 |
| Aug 20, 2026 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 26,950 |
| Aug 19, 2026 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.42% | 65,859 |
| Aug 18, 2026 | 10,550.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 36,471 |
| Aug 17, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.96% | 80,327 |
| Aug 14, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,450.00 | 10,450.00 | -1.42% | 102,978 |
| Aug 13, 2026 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.40% | 121,610 |
| Aug 12, 2026 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 61,749 |
| Aug 11, 2026 | 10,750.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.94% | 235,440 |
| Aug 10, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 75,766 |
| Aug 7, 2026 | 10,350.00 | 10,700.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1.93% | 138,614 |
| Aug 6, 2026 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.96% | 45,073 |
| Aug 5, 2026 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 0.48% | 101,409 |
| Aug 4, 2026 | 10,400.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 146,994 |
| Aug 3, 2026 | 10,350.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 246,677 |
| Jul 31, 2026 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.48% | 83,081 |
| Jul 30, 2026 | 10,050.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 1.96% | 152,720 |
| Jul 29, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 132,615 |
| Jul 28, 2026 | 9,980.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | 1.70% | 121,876 |
| Jul 27, 2026 | 10,050.00 | 10,150.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.20% | 145,177 |
| Jul 24, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 335,864 |
| Jul 23, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 306,497 |
| Jul 22, 2026 | 10,350.00 | 10,400.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 451,751 |
| Jul 21, 2026 | 10,750.00 | 10,750.00 | 10,050.00 | 10,200.00 | 10,200.00 | -5.12% | 767,413 |
| Jul 20, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,750.00 | 10,750.00 | -2.27% | 196,000 |
| Jul 17, 2026 | 11,050.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 40,098 |
| Jul 16, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 165,091 |
| Jul 15, 2026 | 11,250.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 114,717 |
| Jul 14, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 149,959 |
| Jul 13, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | -2.17% | 219,297 |