Danang Rubber JSC (HOSE:DRC)
Vietnam · Delayed Price · Currency is VND 11,850
-50 (-0.42%)
At close: Jul 3, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,200.00 | 0.79% | 523,627 |
| May 14, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,103.94 | - | 296,107 |
| May 13, 2026 | 12,600.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,103.94 | 0.40% | 193,950 |
| May 12, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,055.91 | 0.40% | 107,893 |
| May 11, 2026 | 12,650.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,007.87 | -1.19% | 261,549 |
| May 8, 2026 | 12,850.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,151.97 | -1.17% | 153,588 |
| May 7, 2026 | 12,850.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,296.06 | 0.39% | 123,405 |
| May 6, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,248.03 | 0.79% | 246,491 |
| May 5, 2026 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,151.97 | -0.78% | 109,854 |
| May 4, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,248.03 | -1.16% | 520,833 |
| Apr 29, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,392.13 | - | 129,122 |
| Apr 28, 2026 | 13,200.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,392.13 | -1.15% | 305,693 |
| Apr 24, 2026 | 13,150.00 | 13,350.00 | 13,050.00 | 13,050.00 | 12,536.22 | -0.38% | 305,088 |
| Apr 23, 2026 | 13,100.00 | 13,350.00 | 13,000.00 | 13,100.00 | 12,584.25 | -0.76% | 237,427 |
| Apr 22, 2026 | 13,250.00 | 13,300.00 | 13,050.00 | 13,200.00 | 12,680.31 | -0.75% | 306,666 |