Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	21,050.01	21,150.01	20,750.01	20,750.01	14,084.82	821,210
2023-06-07	22,350.01	22,400.01	21,950.01	22,200.01	14,186.64	1,261,130
2023-06-06	22,350.01	22,400.01	22,050.01	22,250.01	14,218.59	864,110
2023-06-05	22,500.01	22,800.01	22,300.01	22,350.01	14,282.49	750,750
2023-06-02	21,900.01	22,400.01	21,900.01	22,250.01	14,218.59	751,920
2023-06-01	21,650.01	22,000.01	21,650.01	21,900.01	13,994.93	440,960
2023-05-31	22,000.01	22,150.01	21,650.01	21,800.01	13,931.02	722,020
2023-05-30	21,450.01	21,950.01	21,400.01	21,950.01	14,026.88	975,000
2023-05-29	21,550.01	21,600.01	21,350.01	21,450.01	13,707.36	527,020
2023-05-26	21,300.01	21,350.01	21,250.01	21,350.01	13,643.46	212,030
2023-05-25	21,100.01	21,300.01	21,050.01	21,250.01	13,579.55	352,300
2023-05-24	21,300.01	21,300.01	21,100.01	21,100.01	13,483.70	318,630
2023-05-23	21,450.01	21,450.01	21,100.01	21,300.01	13,611.50	442,520
2023-05-22	21,050.01	21,400.01	21,000.01	21,300.01	13,611.50	419,770
2023-05-19	21,000.01	21,000.01	20,900.01	21,000.01	13,419.79	285,480
2023-05-18	21,150.01	21,150.01	20,950.01	21,000.01	13,419.79	333,320
2023-05-17	21,200.01	21,200.01	21,000.01	21,050.01	13,451.74	259,740
2023-05-16	21,050.01	21,300.01	20,950.01	21,100.01	13,483.70	499,330
2023-05-15	21,500.01	21,500.01	21,000.01	21,000.01	13,419.79	574,080
2023-05-12	21,400.01	21,750.01	21,300.01	21,500.01	13,739.31	709,540
2023-05-11	21,300.01	21,400.01	21,250.01	21,350.01	13,643.46	373,620
2023-05-10	20,950.01	21,350.01	20,950.01	21,350.01	13,643.46	363,610
2023-05-09	20,850.01	21,100.01	20,800.01	21,050.01	13,451.74	475,930
2023-05-08	21,000.01	21,100.01	20,800.01	20,800.01	13,291.98	290,550
2023-05-05	21,050.01	21,200.01	20,900.01	20,950.01	13,387.84	229,580
2023-05-04	20,500.01	21,050.01	20,500.01	21,050.01	13,451.74	479,440
2023-04-28	20,300.01	20,950.01	20,250.01	20,900.01	13,355.89	495,300
2023-04-27	20,600.01	20,600.01	20,250.01	20,250.01	12,940.51	522,080
2023-04-26	20,300.01	20,400.01	20,050.01	20,200.01	12,908.56	294,060
2023-04-25	20,250.01	20,550.01	20,150.01	20,250.01	12,940.51	234,780
2023-04-24	20,200.01	20,300.01	20,000.01	20,200.01	12,908.56	337,350
2023-04-21	20,700.01	20,700.01	20,300.01	20,300.01	12,972.47	477,620
2023-04-20	20,700.01	20,800.01	20,600.01	20,700.01	13,228.08	418,990
2023-04-19	21,000.01	21,050.01	20,700.01	20,700.01	13,228.08	309,920
2023-04-18	20,700.01	21,100.01	20,700.01	21,100.01	13,483.70	390,130
2023-04-17	20,800.01	20,850.01	20,500.01	20,700.01	13,228.08	211,640
2023-04-14	21,800.01	21,800.01	20,700.01	20,800.01	13,291.98	1,227,200
2023-04-13	21,850.01	21,850.01	21,550.01	21,650.01	13,835.17	302,250
2023-04-12	21,950.01	22,100.01	21,600.01	21,650.01	13,835.17	575,640
2023-04-11	22,000.01	22,100.01	21,600.01	22,000.01	14,058.83	245,050
2023-04-10	22,450.01	22,450.01	21,800.01	21,800.01	13,931.02	1,142,440
2023-04-07	22,300.01	22,400.01	22,100.01	22,100.01	14,122.73	364,650
2023-04-06	22,650.01	22,650.01	22,200.01	22,300.01	14,250.54	1,139,060
2023-04-05	22,500.01	22,650.01	22,250.01	22,450.01	14,346.40	2,120,299
2023-04-04	22,250.01	22,700.01	22,250.01	22,550.01	14,410.30	465,660
2023-04-03	21,900.01	22,350.01	21,900.01	22,250.01	14,218.59	2,140,189
2023-03-31	21,900.01	21,950.01	21,700.01	21,900.01	13,994.93	797,160
2023-03-30	21,900.01	22,000.01	21,700.01	21,900.01	13,994.93	133,120
2023-03-29	22,100.01	22,100.01	21,600.01	22,000.01	14,058.83	831,350
2023-03-28	22,150.01	22,200.01	22,000.01	22,100.01	14,122.73	77,220
2023-03-27	21,950.01	22,150.01	21,900.01	22,150.01	14,154.69	64,090
2023-03-24	21,900.01	21,950.01	21,550.01	21,950.01	14,026.88	70,460
2023-03-23	21,750.01	21,900.01	21,650.01	21,900.01	13,994.93	65,260
2023-03-22	21,950.01	21,950.01	21,800.01	21,850.01	13,962.97	42,250
2023-03-21	21,800.01	21,950.01	21,700.01	21,950.01	14,026.88	108,810
2023-03-20	22,300.01	22,300.01	21,700.01	21,750.01	13,899.07	121,160
2023-03-17	22,400.01	22,400.01	22,150.01	22,300.01	14,250.54	66,950
2023-03-16	22,300.01	22,400.01	22,050.01	22,400.01	14,314.45	126,100
2023-03-15	22,300.01	22,500.01	22,050.01	22,500.01	14,378.35	163,670
2023-03-14	22,300.01	22,300.01	21,800.01	21,800.01	13,931.02	355,680

← NewerPage 15 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.