Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 9,800.00
-60.00 (-0.61%)
At close: Oct 13, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9,750.00 | 9,890.00 | 9,710.00 | 9,800.00 | 9,800.00 | -0.61% | 139,394 |
| Oct 12, 2026 | 9,850.00 | 9,960.00 | 9,850.00 | 9,860.00 | 9,860.00 | -0.30% | 84,599 |
| Oct 9, 2026 | 9,800.00 | 9,930.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.82% | 115,967 |
| Oct 8, 2026 | 9,770.00 | 9,940.00 | 9,770.00 | 9,810.00 | 9,810.00 | 0.10% | 174,057 |
| Oct 7, 2026 | 9,700.00 | 9,850.00 | 9,690.00 | 9,800.00 | 9,800.00 | 0.20% | 109,542 |
| Oct 6, 2026 | 9,780.00 | 9,850.00 | 9,650.00 | 9,780.00 | 9,780.00 | - | 141,070 |
| Oct 5, 2026 | 9,800.00 | 9,870.00 | 9,750.00 | 9,780.00 | 9,780.00 | 0.41% | 103,117 |
| Oct 2, 2026 | 9,880.00 | 9,950.00 | 9,740.00 | 9,740.00 | 9,740.00 | -1.62% | 74,972 |
| Oct 1, 2026 | 9,970.00 | 9,970.00 | 9,840.00 | 9,900.00 | 9,900.00 | 0.30% | 36,019 |
| Sep 30, 2026 | 9,960.00 | 9,960.00 | 9,800.00 | 9,870.00 | 9,870.00 | -0.20% | 56,576 |
| Sep 29, 2026 | 9,760.00 | 9,990.00 | 9,760.00 | 9,890.00 | 9,890.00 | 1.23% | 85,644 |
| Sep 28, 2026 | 9,950.00 | 10,000.00 | 9,670.00 | 9,770.00 | 9,770.00 | -1.21% | 208,388 |
| Sep 25, 2026 | 10,050.00 | 10,100.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.59% | 278,919 |
| Sep 24, 2026 | 10,050.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | - | 61,380 |
| 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 |