Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 8,970.00
0.00 (0.00%)
At close: Nov 3, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8,970.00 | 9,040.00 | 8,900.00 | 8,970.00 | 8,970.00 | - | 88,313 |
| Nov 2, 2026 | 9,020.00 | 9,080.00 | 8,900.00 | 8,970.00 | 8,970.00 | -1.43% | 188,414 |
| Oct 30, 2026 | 9,100.00 | 9,240.00 | 9,070.00 | 9,100.00 | 9,100.00 | -1.09% | 201,335 |
| Oct 29, 2026 | 9,340.00 | 9,350.00 | 9,160.00 | 9,200.00 | 9,200.00 | -1.50% | 229,244 |
| Oct 28, 2026 | 9,350.00 | 9,430.00 | 9,300.00 | 9,340.00 | 9,340.00 | -0.11% | 225,553 |
| Oct 27, 2026 | 9,400.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.06% | 291,529 |
| Oct 26, 2026 | 9,510.00 | 9,530.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.84% | 138,349 |
| Oct 23, 2026 | 9,490.00 | 9,590.00 | 9,450.00 | 9,530.00 | 9,530.00 | - | 109,036 |
| Oct 22, 2026 | 9,650.00 | 9,700.00 | 9,480.00 | 9,530.00 | 9,530.00 | -1.55% | 355,182 |
| Oct 21, 2026 | 9,610.00 | 9,890.00 | 9,610.00 | 9,680.00 | 9,680.00 | 1.26% | 603,161 |
| Oct 20, 2026 | 9,340.00 | 9,650.00 | 9,340.00 | 9,560.00 | 9,560.00 | 2.36% | 172,147 |
| Oct 19, 2026 | 9,380.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | -5.47% | 1,741,227 |
| Oct 16, 2026 | 9,830.00 | 9,890.00 | 9,820.00 | 9,880.00 | 9,880.00 | 0.30% | 125,809 |
| Oct 15, 2026 | 9,850.00 | 9,870.00 | 9,750.00 | 9,850.00 | 9,850.00 | - | 84,751 |
| Oct 14, 2026 | 9,750.00 | 9,890.00 | 9,730.00 | 9,850.00 | 9,850.00 | 0.51% | 142,891 |
| 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 |