Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 12,400
-100 (-0.80%)
At close: May 22, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,500.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.80% | 339,785 |
| May 21, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 160,672 |
| May 20, 2026 | 12,600.00 | 12,650.00 | 12,350.00 | 12,600.00 | 12,600.00 | - | 268,752 |
| May 19, 2026 | 12,600.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | - | 308,904 |
| May 18, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 142,279 |
| May 15, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.79% | 523,627 |
| May 14, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 296,107 |
| May 13, 2026 | 12,600.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.40% | 193,950 |
| May 12, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 0.40% | 107,893 |
| May 11, 2026 | 12,650.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 261,549 |
| May 8, 2026 | 12,850.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.17% | 153,588 |
| May 7, 2026 | 12,850.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.39% | 123,405 |
| May 6, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 0.79% | 246,491 |
| May 5, 2026 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.78% | 109,854 |
| May 4, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.16% | 520,833 |
| Apr 29, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 129,122 |
| Apr 28, 2026 | 13,200.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.15% | 305,693 |
| Apr 24, 2026 | 13,150.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.38% | 305,088 |
| Apr 23, 2026 | 13,100.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 237,427 |
| Apr 22, 2026 | 13,250.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | -0.75% | 306,666 |
| Apr 21, 2026 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 203,155 |
| Apr 20, 2026 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 225,856 |
| Apr 17, 2026 | 13,400.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 141,165 |
| Apr 16, 2026 | 13,550.00 | 13,600.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 200,617 |
| Apr 15, 2026 | 13,600.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | - | 189,379 |
| Apr 14, 2026 | 13,450.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 1.12% | 543,942 |
| Apr 13, 2026 | 13,450.00 | 13,500.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.37% | 206,060 |
| 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 |