Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	22,650.01	22,750.01	22,400.01	22,750.01	15,442.39	323,440
2023-08-29	22,850.01	22,850.01	22,650.01	22,700.01	15,408.45	1,644,109
2023-08-28	22,600.01	22,700.01	22,550.01	22,700.01	15,408.45	211,770
2023-08-25	22,400.01	22,700.01	22,350.01	22,600.01	15,340.57	1,585,999
2023-08-24	22,500.01	22,700.01	22,250.01	22,650.01	15,374.51	226,980
2023-08-23	22,250.01	22,500.01	22,250.01	22,250.01	15,103.00	213,850
2023-08-22	22,450.01	22,450.01	21,800.01	22,250.01	15,103.00	275,080
2023-08-21	21,800.01	22,450.01	21,600.01	22,350.01	15,170.88	677,040
2023-08-18	23,200.01	23,200.01	21,800.01	21,950.01	14,899.36	2,926,559
2023-08-17	23,300.01	23,300.01	23,100.01	23,200.01	15,747.85	415,220
2023-08-16	23,450.01	23,550.01	23,300.01	23,300.01	15,815.73	2,107,169
2023-08-15	23,500.01	23,600.01	23,300.01	23,550.01	15,985.42	543,270
2023-08-14	23,150.01	23,500.01	23,150.01	23,350.01	15,849.66	193,180
2023-08-11	23,400.01	23,800.01	22,950.01	23,400.01	15,883.60	777,660
2023-08-10	24,100.01	24,100.01	23,150.01	23,150.01	15,713.91	1,176,240
2023-08-09	24,100.01	24,100.01	23,600.01	23,900.01	16,223.00	609,960
2023-08-08	23,500.01	24,200.01	23,500.01	24,200.01	16,426.63	1,063,400
2023-08-07	24,100.01	24,100.01	23,500.01	23,500.01	15,951.48	1,948,439
2023-08-04	24,000.01	24,350.01	23,700.01	24,100.01	16,358.75	940,290
2023-08-03	23,400.01	24,250.01	23,400.01	24,000.01	16,290.88	2,931,889
2023-08-02	23,300.01	23,500.01	23,050.01	23,400.01	15,883.60	1,032,980
2023-08-01	23,150.01	23,550.01	23,000.01	23,300.01	15,815.73	761,020
2023-07-31	23,350.01	23,450.01	23,000.01	23,100.01	15,679.97	1,087,450
2023-07-28	23,400.01	23,500.01	23,200.01	23,500.01	15,951.48	668,980
2023-07-27	23,200.01	23,600.01	22,700.01	23,450.01	15,917.54	1,096,940
2023-07-26	23,600.01	23,600.01	23,050.01	23,100.01	15,679.97	1,040,780
2023-07-25	23,800.01	23,800.01	23,450.01	23,550.01	15,985.42	606,190
2023-07-24	23,000.01	23,900.01	22,950.01	23,800.01	16,155.12	2,559,699
2023-07-21	22,700.01	23,000.01	22,650.01	22,900.01	15,544.21	678,470
2023-07-20	23,050.01	23,050.01	22,550.01	22,800.01	15,476.33	551,460
2023-07-19	22,550.01	23,000.01	22,500.01	23,000.01	15,612.09	799,240
2023-07-18	22,950.01	23,000.01	22,500.01	22,550.01	15,306.64	4,242,809
2023-07-17	23,050.01	23,300.01	22,900.01	23,000.01	15,612.09	833,170
2023-07-14	23,400.01	23,400.01	22,800.01	23,200.01	15,747.85	3,897,919
2023-07-13	23,600.01	23,700.01	23,100.01	23,400.01	15,883.60	698,750
2023-07-12	23,400.01	23,650.01	23,100.01	23,400.01	15,883.60	1,030,510
2023-07-11	23,550.01	23,750.01	22,900.01	23,100.01	15,679.97	1,018,160
2023-07-10	22,450.01	23,300.01	22,400.01	23,300.01	15,815.73	1,687,789
2023-07-07	21,750.01	22,400.01	21,750.01	22,350.01	15,170.88	947,700
2023-07-06	22,200.01	22,350.01	21,850.01	22,000.01	14,933.30	706,550
2023-07-05	22,000.01	22,500.01	21,950.01	22,200.01	15,069.06	1,186,640
2023-07-04	22,000.01	22,000.01	21,750.01	22,000.01	14,933.30	765,960
2023-07-03	22,200.01	22,200.01	21,800.01	22,000.01	14,933.30	733,200
2023-06-30	20,900.01	22,100.01	20,600.01	21,950.01	14,899.36	2,673,709
2023-06-29	21,250.01	21,300.01	20,950.01	21,000.01	14,254.52	2,017,209
2023-06-28	21,400.01	21,400.01	21,050.01	21,250.01	14,424.21	1,712,879
2023-06-27	21,350.01	21,650.01	21,200.01	21,300.01	14,458.15	2,699,059
2023-06-26	20,650.01	21,300.01	20,650.01	21,250.01	14,424.21	1,165,320
2023-06-23	20,750.01	20,750.01	20,500.01	20,600.01	13,983.00	404,820
2023-06-22	20,800.01	21,000.01	20,650.01	20,750.01	14,084.82	762,710
2023-06-21	20,450.01	20,700.01	20,200.01	20,650.01	14,016.94	816,010
2023-06-20	20,150.01	20,350.01	20,150.01	20,300.01	13,779.37	294,970
2023-06-19	20,200.01	20,300.01	20,000.01	20,150.01	13,677.55	1,837,809
2023-06-16	20,150.01	20,400.01	20,000.01	20,000.01	13,575.73	509,470
2023-06-15	20,300.01	20,300.01	20,050.01	20,050.01	13,609.67	2,113,539
2023-06-14	20,400.01	20,650.01	20,200.01	20,300.01	13,779.37	1,200,420
2023-06-13	20,350.01	20,700.01	20,350.01	20,350.01	13,813.31	1,194,960
2023-06-12	20,600.01	20,600.01	20,300.01	20,400.01	13,847.24	1,194,310
2023-06-09	20,800.01	20,800.01	20,200.01	20,550.01	13,949.06	905,710
2023-06-08	21,050.01	21,150.01	20,750.01	20,750.01	14,084.82	821,210

← NewerPage 14 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.