Danang Rubber JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	33,550.01	34,400.01	33,200.01	34,100.01	24,063.24	880,490
2024-08-15	33,100.01	33,550.01	32,650.01	33,550.01	23,675.12	655,330
2024-08-14	33,550.01	33,600.01	33,200.01	33,550.01	23,675.12	295,750
2024-08-13	33,200.01	33,600.01	33,000.01	33,600.01	23,710.41	421,720
2024-08-12	33,150.01	33,650.01	32,700.01	33,500.01	23,639.84	458,250
2024-08-09	32,100.01	33,050.01	32,050.01	32,950.01	23,251.72	452,920
2024-08-08	32,100.01	32,300.01	31,500.01	32,000.01	22,581.34	540,280
2024-08-07	32,650.01	32,700.01	31,900.01	32,100.01	22,651.91	376,220
2024-08-06	31,900.01	32,500.01	31,250.01	32,300.01	22,793.04	542,750
2024-08-05	33,200.01	33,400.01	31,700.01	31,850.01	22,475.49	1,276,730
2024-08-02	33,000.01	33,900.01	33,000.01	33,900.01	23,922.11	713,700
2024-08-01	34,900.01	34,900.01	32,950.01	33,800.01	23,851.54	1,226,940
2024-07-31	34,850.01	35,100.01	34,050.01	34,900.01	24,627.78	622,180
2024-07-30	34,750.01	35,400.01	34,650.01	35,000.01	24,698.34	1,012,700
2024-07-29	34,500.01	34,950.01	34,450.01	34,750.01	24,521.93	579,930
2024-07-26	34,500.01	34,550.01	34,250.01	34,500.01	24,345.51	315,250
2024-07-25	34,200.01	34,450.01	33,750.01	34,450.01	24,310.23	379,860
2024-07-24	33,550.01	34,400.01	32,900.01	34,350.01	24,239.66	1,121,510
2024-07-23	34,550.01	34,600.01	33,050.01	34,000.01	23,992.68	1,149,850
2024-07-22	35,300.01	35,300.01	34,000.01	34,350.01	24,239.66	1,249,040
2024-07-19	35,500.01	35,750.01	34,700.01	35,400.01	24,980.61	917,280
2024-07-18	33,950.01	35,500.01	33,950.01	35,500.01	25,051.18	1,713,139
2024-07-17	36,200.01	36,200.01	33,700.01	33,850.01	23,886.83	2,556,579
2024-07-16	36,500.01	36,700.01	35,600.01	36,200.01	25,545.14	1,088,750
2024-07-15	36,000.01	36,800.01	36,000.01	36,500.01	25,756.84	1,070,030
2024-07-12	35,950.01	36,350.01	35,200.01	35,800.01	25,262.88	993,200
2024-07-11	35,900.01	36,000.01	35,150.01	36,000.01	25,404.01	1,753,829
2024-07-10	36,600.01	36,900.01	35,750.01	36,000.01	25,404.01	1,476,540
2024-07-09	36,350.01	37,100.01	36,350.01	36,500.01	25,756.84	1,982,109
2024-07-08	36,300.01	36,400.01	35,700.01	36,250.01	25,580.43	2,771,339
2024-07-05	35,650.01	36,000.01	35,300.01	36,000.01	25,404.01	1,502,670
2024-07-04	35,000.01	36,100.01	34,600.01	36,000.01	25,404.01	2,777,449
2024-07-03	34,150.01	35,100.01	34,050.01	35,000.01	24,698.34	2,362,229
2024-07-02	34,200.01	34,500.01	33,900.01	34,200.01	24,133.81	1,124,370
2024-07-01	33,750.01	34,500.01	33,150.01	34,200.01	24,133.81	2,322,709
2024-06-28	36,300.01	36,950.01	34,050.01	34,050.01	24,027.96	8,003,837
2024-06-27	37,900.01	38,150.01	36,600.01	36,600.01	25,827.41	1,921,269
2024-06-26	35,150.01	37,450.01	35,100.01	37,450.01	26,427.23	9,979,967
2024-06-25	35,000.01	35,300.01	34,650.01	35,000.01	24,698.34	749,320
2024-06-24	34,500.01	35,450.01	33,950.01	34,950.01	24,663.06	4,294,809
2024-06-21	34,000.01	34,500.01	33,800.01	34,350.01	24,239.66	569,400
2024-06-20	33,600.01	34,500.01	33,600.01	34,000.01	23,992.68	684,580
2024-06-19	33,800.01	34,000.01	33,300.01	33,800.01	23,851.54	428,220
2024-06-18	33,300.01	34,000.01	33,300.01	33,800.01	23,851.54	491,140
2024-06-17	33,900.01	34,000.01	33,300.01	33,300.01	23,498.71	1,097,590
2024-06-14	34,850.01	34,850.01	33,800.01	34,200.01	24,133.81	2,039,829
2024-06-13	35,200.01	35,200.01	34,650.01	34,850.01	24,592.49	980,200
2024-06-12	34,700.01	35,100.01	34,450.01	35,100.01	24,768.91	1,035,840
2024-06-11	35,550.01	35,550.01	34,700.01	35,100.01	24,768.91	1,015,430
2024-06-10	34,400.01	35,500.01	34,150.01	35,350.01	24,945.33	2,326,869
2024-06-07	35,200.01	35,200.01	34,650.01	35,100.01	24,274.94	1,807,259
2024-06-06	34,900.01	35,100.01	34,400.01	35,100.01	24,274.94	1,491,620
2024-06-05	35,400.01	35,500.01	34,600.01	35,300.01	24,413.26	2,460,379
2024-06-04	34,800.01	35,800.01	34,800.01	35,400.01	24,482.42	3,478,409
2024-06-03	33,550.01	34,800.01	33,350.01	34,800.01	24,067.46	3,126,239
2024-05-31	33,600.01	33,950.01	33,200.01	33,450.01	23,133.81	899,990
2024-05-30	33,200.01	33,950.01	32,200.01	33,950.01	23,479.61	2,580,889
2024-05-29	34,300.01	34,700.01	33,100.01	33,500.01	23,168.39	2,526,809
2024-05-28	34,300.01	34,300.01	33,550.01	33,900.01	23,445.03	1,396,200
2024-05-27	33,450.01	34,550.01	33,000.01	34,000.01	23,514.19	1,457,560

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	500.0000 VND
2025-06-13	600.0002 VND
2024-12-19	500.0002 VND
2024-06-10	700.0002 VND
2023-12-28	500.0002 VND
2023-06-08	1,300.0004 VND
2023-01-11	500.0002 VND
2022-06-01	1,200.0004 VND
2021-12-17	500.0002 VND
2021-06-07	1,000.0003 VND
2020-11-23	500.0002 VND
2020-07-16	1,000.0003 VND
2019-12-09	500.0002 VND
2019-05-30	600.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.