Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	33,650.01	34,800.01	33,100.01	33,400.01	23,099.23	3,666,519
2024-05-23	33,400.01	33,800.01	33,200.01	33,600.01	23,237.55	1,236,430
2024-05-22	34,800.01	35,000.01	33,400.01	33,650.01	23,272.13	2,959,709
2024-05-21	33,500.01	34,100.01	33,100.01	34,100.01	23,583.35	2,293,329
2024-05-20	34,000.01	34,000.01	33,000.01	33,500.01	23,168.39	1,410,110
2024-05-17	33,100.01	34,050.01	32,900.01	33,400.01	23,099.23	2,429,959
2024-05-16	34,000.01	34,050.01	32,900.01	33,500.01	23,168.39	2,707,899
2024-05-15	33,000.01	33,950.01	32,750.01	33,700.01	23,306.71	2,046,979
2024-05-14	31,650.01	33,100.01	31,650.01	32,900.01	22,753.44	1,760,719
2024-05-13	32,050.01	32,250.01	31,700.01	32,000.01	22,131.00	807,560
2024-05-10	31,900.01	31,950.01	31,350.01	31,900.01	22,061.84	737,750
2024-05-09	32,250.01	32,450.01	31,600.01	31,900.01	22,061.84	1,227,720
2024-05-08	31,250.01	32,200.01	31,250.01	32,200.01	22,269.32	1,408,940
2024-05-07	31,500.01	32,000.01	31,100.01	32,000.01	22,131.00	1,403,610
2024-05-06	30,650.01	31,700.01	30,400.01	31,450.01	21,750.62	1,835,079
2024-05-03	30,150.01	30,650.01	30,050.01	30,200.01	20,886.13	975,000
2024-05-02	30,000.01	30,300.01	29,500.01	30,050.01	20,782.39	742,690
2024-04-26	29,250.01	29,850.01	29,250.01	29,450.01	20,367.44	604,110
2024-04-25	30,200.01	30,200.01	29,100.01	29,700.01	20,540.34	732,680
2024-04-24	29,450.01	30,100.01	29,150.01	30,050.01	20,782.39	3,671,849
2024-04-23	29,000.01	29,300.01	28,550.01	29,050.01	20,090.80	528,970
2024-04-22	29,400.01	29,500.01	29,000.01	29,250.01	20,229.12	3,224,129
2024-04-19	28,900.01	29,400.01	28,050.01	29,000.01	20,056.22	1,759,029
2024-04-17	29,800.01	30,100.01	29,200.01	29,350.01	20,298.28	899,990
2024-04-16	28,800.01	29,800.01	28,200.01	29,650.01	20,505.76	2,444,259
2024-04-15	30,500.01	30,700.01	28,700.01	28,800.01	19,917.90	2,265,769
2024-04-12	30,600.01	30,800.01	30,150.01	30,800.01	21,301.09	749,580
2024-04-11	29,600.01	30,800.01	29,000.01	30,450.01	21,059.03	1,491,880
2024-04-10	30,950.01	31,000.01	30,100.01	30,100.01	20,816.97	1,193,790
2024-04-09	30,300.01	31,150.01	30,000.01	30,950.01	21,404.83	1,863,939
2024-04-08	31,500.01	31,550.01	29,950.01	30,300.01	20,955.29	3,636,879
2024-04-05	33,550.01	33,650.01	31,750.01	31,750.01	21,958.10	8,669,437
2024-04-04	34,800.01	34,900.01	34,000.01	34,100.01	23,583.35	2,558,659
2024-04-03	35,800.01	35,900.01	34,650.01	34,650.01	23,963.72	3,147,949
2024-04-02	33,400.01	35,800.01	33,050.01	35,800.01	24,759.06	6,631,558
2024-04-01	33,300.01	33,950.01	33,150.01	33,500.01	23,168.39	1,392,430
2024-03-29	32,700.01	34,500.01	32,550.01	33,500.01	23,168.39	6,279,908
2024-03-28	32,850.01	32,900.01	32,150.01	32,500.01	22,476.80	979,290
2024-03-27	32,800.01	32,900.01	32,450.01	32,600.01	22,545.96	1,631,109
2024-03-26	31,950.01	32,800.01	31,800.01	32,800.01	22,684.28	1,670,109
2024-03-25	32,350.01	32,450.01	31,700.01	31,900.01	22,061.84	1,651,519
2024-03-22	33,400.01	33,400.01	32,250.01	32,350.01	22,373.06	2,143,829
2024-03-21	32,650.01	33,100.01	32,400.01	33,000.01	22,822.59	1,246,830
2024-03-20	32,350.01	32,650.01	31,600.01	32,650.01	22,580.54	1,935,569
2024-03-19	32,900.01	33,250.01	32,200.01	32,500.01	22,476.80	1,440,400
2024-03-18	34,200.01	34,500.01	31,900.01	32,900.01	22,753.44	2,907,449
2024-03-15	33,800.01	34,650.01	33,550.01	34,250.01	23,687.09	3,829,669
2024-03-14	34,400.01	34,600.01	33,500.01	33,800.01	23,375.87	1,797,639
2024-03-13	33,450.01	34,700.01	32,550.01	34,000.01	23,514.19	6,174,998
2024-03-12	33,750.01	35,400.01	33,450.01	33,450.01	23,133.81	3,383,899
2024-03-11	34,300.01	34,500.01	33,750.01	33,900.01	23,445.03	1,768,389
2024-03-08	32,500.01	34,700.01	32,000.01	34,300.01	23,721.67	5,328,568
2024-03-07	32,000.01	32,800.01	31,850.01	32,450.01	22,442.22	1,139,840
2024-03-06	32,500.01	32,900.01	31,950.01	32,050.01	22,165.58	914,160
2024-03-05	32,500.01	32,500.01	32,150.01	32,500.01	22,476.80	1,015,430
2024-03-04	32,650.01	32,900.01	32,400.01	32,550.01	22,511.38	1,252,420
2024-03-01	32,800.01	33,400.01	32,600.01	32,700.01	22,615.12	1,171,040
2024-02-29	32,500.01	32,800.01	31,800.01	32,800.01	22,684.28	968,110
2024-02-28	32,900.01	32,900.01	32,200.01	32,400.01	22,407.64	1,277,120
2024-02-27	32,500.01	33,500.01	32,400.01	32,950.01	22,788.02	3,045,249

← NewerPage 11 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.