Danang Rubber JSC historical data
| 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 |
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.