Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	32,500.01	33,500.01	32,400.01	32,950.01	22,788.02	3,045,249
2024-02-26	32,000.01	32,300.01	31,400.01	32,300.01	22,338.48	1,359,670
2024-02-23	32,850.01	32,850.01	31,200.01	32,000.01	22,131.00	3,978,909
2024-02-22	33,200.01	33,200.01	32,400.01	32,450.01	22,442.22	1,268,150
2024-02-21	31,600.01	33,100.01	31,100.01	32,950.01	22,788.02	4,179,369
2024-02-20	31,600.01	32,400.01	31,250.01	31,600.01	21,854.36	1,500,330
2024-02-19	31,950.01	32,200.01	31,500.01	31,650.01	21,888.94	1,076,530
2024-02-16	33,000.01	33,000.01	31,650.01	32,000.01	22,131.00	1,099,540
2024-02-15	31,550.01	32,700.01	31,500.01	32,000.01	22,131.00	2,191,409
2024-02-07	30,800.01	31,850.01	30,800.01	31,500.01	21,785.20	1,885,259
2024-02-06	30,800.01	31,350.01	30,700.01	30,700.01	21,231.93	1,152,320
2024-02-05	31,750.01	31,900.01	30,750.01	30,800.01	21,301.09	1,577,549
2024-02-02	31,500.01	32,850.01	31,350.01	31,500.01	21,785.20	1,636,959
2024-02-01	31,800.01	32,150.01	31,500.01	31,600.01	21,854.36	1,221,870
2024-01-31	31,950.01	32,300.01	31,300.01	32,000.01	22,131.00	2,833,739
2024-01-30	30,000.01	31,850.01	29,800.01	31,850.01	22,027.26	3,921,449
2024-01-29	29,800.01	30,450.01	29,600.01	29,800.01	20,609.49	1,568,839
2024-01-26	27,750.01	29,650.01	27,400.01	29,650.01	20,505.76	3,240,639
2024-01-25	27,950.01	27,950.01	27,200.01	27,750.01	19,191.73	658,450
2024-01-24	27,300.01	27,950.01	27,150.01	27,800.01	19,226.31	895,960
2024-01-23	27,600.01	27,800.01	27,250.01	27,300.01	18,880.51	465,010
2024-01-22	28,000.01	28,000.01	27,000.01	27,800.01	19,226.31	710,190
2024-01-19	28,100.01	28,100.01	27,650.01	28,000.01	19,364.63	823,550
2024-01-18	27,250.01	28,400.01	27,100.01	27,950.01	19,330.05	888,550
2024-01-17	27,200.01	27,400.01	26,900.01	27,300.01	18,880.51	554,970
2024-01-16	27,150.01	27,300.01	26,900.01	27,200.01	18,811.35	299,520
2024-01-15	26,750.01	27,150.01	26,550.01	27,150.01	18,776.77	917,670
2024-01-12	26,850.01	27,100.01	25,600.01	26,750.01	18,500.13	1,950,259
2024-01-11	27,350.01	27,450.01	26,900.01	27,150.01	18,776.77	372,190
2024-01-10	27,100.01	28,550.01	27,000.01	27,350.01	18,915.09	1,529,060
2024-01-09	27,000.01	27,400.01	26,750.01	27,100.01	18,742.19	781,300
2024-01-08	27,200.01	27,300.01	26,750.01	26,850.01	18,569.29	811,590
2024-01-05	26,900.01	27,500.01	26,750.01	27,200.01	18,811.35	933,010
2024-01-04	27,500.01	27,800.01	27,050.01	27,050.01	18,707.61	773,760
2024-01-03	27,650.01	27,650.01	27,250.01	27,400.01	18,949.67	570,700
2024-01-02	26,500.01	27,800.01	26,200.01	27,650.01	19,122.57	1,137,500
2023-12-29	26,750.01	27,350.01	26,500.01	26,500.01	18,327.24	530,920
2023-12-28	26,500.01	27,650.01	26,300.01	26,600.01	18,396.39	1,636,049
2023-12-27	26,750.01	27,400.01	26,700.01	27,000.01	18,327.24	599,170
2023-12-26	27,100.01	27,200.01	26,750.01	26,850.01	18,225.42	826,670
2023-12-25	27,250.01	27,450.01	26,700.01	27,250.01	18,496.93	1,109,030
2023-12-22	26,400.01	27,300.01	26,200.01	26,900.01	18,259.36	1,691,559
2023-12-21	24,200.01	25,850.01	24,200.01	25,850.01	17,546.63	1,864,069
2023-12-20	23,850.01	24,500.01	23,750.01	24,200.01	16,426.63	1,217,970
2023-12-19	24,500.01	24,700.01	23,850.01	23,850.01	16,189.06	481,130
2023-12-18	23,800.01	25,000.01	23,800.01	24,450.01	16,596.33	1,628,249
2023-12-15	23,150.01	23,900.01	23,050.01	23,800.01	16,155.12	595,010
2023-12-14	23,200.01	23,200.01	23,050.01	23,100.01	15,679.97	88,790
2023-12-13	23,300.01	23,600.01	23,100.01	23,100.01	15,679.97	1,956,629
2023-12-12	23,550.01	23,550.01	23,200.01	23,300.01	15,815.73	163,150
2023-12-11	23,750.01	23,750.01	23,200.01	23,550.01	15,985.42	1,946,359
2023-12-08	23,800.01	23,800.01	23,500.01	23,650.01	16,053.30	219,570
2023-12-07	23,650.01	23,750.01	23,200.01	23,700.01	16,087.24	425,100
2023-12-06	23,700.01	23,800.01	23,600.01	23,650.01	16,053.30	189,020
2023-12-05	23,600.01	23,800.01	23,450.01	23,700.01	16,087.24	385,190
2023-12-04	23,200.01	23,800.01	23,200.01	23,400.01	15,883.60	653,380
2023-12-01	22,800.01	23,100.01	22,700.01	23,100.01	15,679.97	99,840
2023-11-30	23,050.01	23,150.01	22,800.01	22,800.01	15,476.33	199,680
2023-11-29	23,100.01	23,150.01	22,950.01	23,150.01	15,713.91	159,770
2023-11-28	22,900.01	23,150.01	22,650.01	23,000.01	15,612.09	118,430

← NewerPage 12 of 21 · 1,251 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.