Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 10,000
-100 (-0.99%)
At close: Jul 24, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 11,400.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 278,576 |
| Jul 9, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 157,336 |
| Jul 8, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.86% | 163,810 |
| Jul 7, 2026 | 11,500.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.87% | 103,036 |
| Jul 6, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.95% | 166,564 |
| Jul 3, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 90,415 |
| Jul 2, 2026 | 11,850.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.85% | 243,805 |
| Jul 1, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 102,465 |
| Jun 30, 2026 | 11,850.00 | 11,850.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 97,290 |
| Jun 29, 2026 | 11,650.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 2.16% | 299,078 |
| Jun 26, 2026 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 88,090 |
| Jun 25, 2026 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.74% | 221,322 |
| Jun 24, 2026 | 11,600.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.29% | 147,102 |
| Jun 23, 2026 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 177,868 |
| Jun 22, 2026 | 11,650.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.43% | 298,737 |
| Jun 19, 2026 | 11,750.00 | 11,750.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.85% | 139,285 |
| Jun 18, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.84% | 181,238 |
| Jun 17, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.42% | 286,150 |
| Jun 16, 2026 | 11,700.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.43% | 231,892 |
| Jun 15, 2026 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 570,683 |
| Jun 12, 2026 | 11,750.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 238,576 |
| Jun 11, 2026 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 64,420 |
| Jun 10, 2026 | 11,800.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 161,039 |
| Jun 9, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.42% | 88,956 |
| Jun 8, 2026 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.83% | 131,678 |
| Jun 5, 2026 | 12,050.00 | 12,150.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.41% | 95,430 |
| Jun 4, 2026 | 12,100.00 | 12,150.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 106,519 |
| Jun 3, 2026 | 12,200.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.82% | 229,323 |
| Jun 2, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,200.00 | -1.93% | 257,103 |
| Jun 1, 2026 | 13,050.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,440.16 | - | 115,656 |
| May 29, 2026 | 12,650.00 | 13,200.00 | 12,600.00 | 12,950.00 | 12,440.16 | 2.78% | 565,903 |
| May 28, 2026 | 12,650.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,103.94 | - | 97,867 |
| May 27, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,103.94 | 0.80% | 150,993 |
| May 26, 2026 | 12,450.00 | 12,550.00 | 12,400.00 | 12,500.00 | 12,007.87 | 0.81% | 141,811 |
| May 25, 2026 | 12,400.00 | 12,600.00 | 12,350.00 | 12,400.00 | 11,911.81 | - | 206,159 |
| May 22, 2026 | 12,500.00 | 12,550.00 | 12,350.00 | 12,400.00 | 11,911.81 | -0.80% | 339,785 |
| May 21, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,007.87 | -0.79% | 160,672 |
| May 20, 2026 | 12,600.00 | 12,650.00 | 12,350.00 | 12,600.00 | 12,103.94 | - | 268,752 |
| May 19, 2026 | 12,600.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,103.94 | - | 308,904 |
| May 18, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,103.94 | -0.79% | 142,279 |