Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	22,950.01	23,050.01	22,700.01	22,950.01	15,578.15	166,660
2023-11-23	23,200.01	23,300.01	23,000.01	23,050.01	15,646.03	473,070
2023-11-22	23,100.01	23,100.01	22,950.01	23,050.01	15,646.03	143,520
2023-11-21	23,100.01	23,150.01	22,900.01	23,100.01	15,679.97	178,750
2023-11-20	22,900.01	23,250.01	22,600.01	23,100.01	15,679.97	334,490
2023-11-17	23,050.01	23,350.01	22,700.01	23,100.01	15,679.97	190,060
2023-11-16	22,700.01	23,000.01	22,700.01	23,000.01	15,612.09	2,975,439
2023-11-15	23,000.01	23,050.01	22,800.01	22,800.01	15,476.33	296,920
2023-11-14	22,350.01	22,900.01	22,350.01	22,800.01	15,476.33	2,802,409
2023-11-13	22,350.01	22,550.01	22,300.01	22,500.01	15,272.70	155,090
2023-11-10	22,600.01	22,650.01	22,350.01	22,550.01	15,306.64	282,360
2023-11-09	22,700.01	22,700.01	21,800.01	22,500.01	15,272.70	322,660
2023-11-08	21,800.01	22,500.01	21,700.01	22,500.01	15,272.70	239,070
2023-11-07	22,250.01	22,250.01	21,800.01	21,800.01	14,797.55	198,380
2023-11-06	22,400.01	22,400.01	22,100.01	22,250.01	15,103.00	92,300
2023-11-03	22,400.01	22,500.01	22,050.01	22,400.01	15,204.82	117,130
2023-11-02	21,800.01	22,400.01	21,750.01	22,400.01	15,204.82	155,610
2023-11-01	21,100.01	21,800.01	20,450.01	21,800.01	14,797.55	248,950
2023-10-31	22,000.01	22,300.01	21,000.01	21,000.01	14,254.52	540,800
2023-10-30	21,550.01	22,450.01	21,550.01	22,000.01	14,933.30	90,220
2023-10-27	21,800.01	22,200.01	21,450.01	22,200.01	15,069.06	145,340
2023-10-26	22,550.01	22,550.01	21,300.01	21,700.01	14,729.67	647,920
2023-10-25	23,050.01	23,050.01	22,700.01	22,800.01	15,476.33	119,860
2023-10-24	22,900.01	23,000.01	22,600.01	22,950.01	15,578.15	73,580
2023-10-23	23,300.01	23,300.01	22,750.01	22,750.01	15,442.39	103,870
2023-10-20	22,200.01	23,300.01	22,000.01	23,300.01	15,815.73	343,980
2023-10-19	22,550.01	22,750.01	22,200.01	22,200.01	15,069.06	258,440
2023-10-18	23,450.01	23,450.01	22,200.01	22,500.01	15,272.70	761,280
2023-10-17	24,100.01	24,200.01	23,100.01	23,100.01	15,679.97	551,460
2023-10-16	24,600.01	24,600.01	23,900.01	24,000.01	16,290.88	505,570
2023-10-13	24,200.01	24,550.01	23,900.01	24,450.01	16,596.33	774,540
2023-10-12	24,700.01	24,800.01	24,200.01	24,550.01	16,664.21	567,060
2023-10-11	23,550.01	24,800.01	23,550.01	24,650.01	16,732.09	1,410,370
2023-10-10	23,000.01	23,700.01	22,900.01	23,600.01	16,019.36	655,980
2023-10-09	22,750.01	23,150.01	22,450.01	23,000.01	15,612.09	445,510
2023-10-06	22,500.01	22,950.01	22,400.01	22,950.01	15,578.15	199,810
2023-10-05	22,900.01	22,900.01	22,600.01	22,700.01	15,408.45	194,090
2023-10-04	22,850.01	22,900.01	22,300.01	22,700.01	15,408.45	184,730
2023-10-03	22,900.01	22,950.01	21,800.01	22,850.01	15,510.27	737,100
2023-10-02	23,300.01	23,300.01	22,600.01	22,850.01	15,510.27	443,950
2023-09-29	23,300.01	23,400.01	22,850.01	22,950.01	15,578.15	196,950
2023-09-28	23,100.01	23,100.01	22,600.01	23,100.01	15,679.97	267,930
2023-09-27	23,100.01	23,600.01	22,450.01	23,000.01	15,612.09	635,570
2023-09-26	23,000.01	23,500.01	22,800.01	23,000.01	15,612.09	420,290
2023-09-25	23,600.01	24,750.01	22,600.01	22,600.01	15,340.57	2,259,399
2023-09-22	23,200.01	23,500.01	22,500.01	23,500.01	15,951.48	527,540
2023-09-21	23,800.01	23,800.01	23,350.01	23,500.01	15,951.48	459,420
2023-09-20	22,950.01	23,700.01	22,950.01	23,650.01	16,053.30	739,050
2023-09-19	22,850.01	23,200.01	22,850.01	22,900.01	15,544.21	633,230
2023-09-18	22,800.01	22,950.01	22,700.01	22,800.01	15,476.33	237,770
2023-09-15	22,800.01	23,200.01	22,750.01	22,800.01	15,476.33	421,070
2023-09-14	23,100.01	23,300.01	22,750.01	23,000.01	15,612.09	609,960
2023-09-13	23,550.01	23,650.01	23,000.01	23,300.01	15,815.73	653,380
2023-09-12	23,250.01	23,550.01	23,200.01	23,550.01	15,985.42	317,200
2023-09-11	23,700.01	23,950.01	23,250.01	23,250.01	15,781.79	1,198,990
2023-09-08	23,100.01	23,550.01	23,000.01	23,400.01	15,883.60	1,004,640
2023-09-07	23,200.01	23,300.01	23,050.01	23,100.01	15,679.97	1,083,030
2023-09-06	22,950.01	23,150.01	22,850.01	23,150.01	15,713.91	501,410
2023-09-05	23,200.01	23,200.01	22,900.01	23,150.01	15,713.91	1,273,870
2023-08-31	22,950.01	23,100.01	22,500.01	23,050.01	15,646.03	562,250

← NewerPage 13 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.