Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 10,400
+50 (0.48%)
At close: Aug 28, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |