Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	22,250.01	22,300.01	22,100.01	22,300.01	14,250.54	75,400
2023-03-10	22,500.01	22,500.01	22,100.01	22,400.01	14,314.45	198,250
2023-03-09	22,500.01	22,750.01	22,250.01	22,700.01	14,506.16	2,075,709
2023-03-08	22,000.01	22,500.01	22,000.01	22,500.01	14,378.35	110,110
2023-03-07	22,200.01	22,350.01	22,000.01	22,250.01	14,218.59	1,920,879
2023-03-06	22,250.01	22,600.01	22,100.01	22,200.01	14,186.64	142,480
2023-03-03	22,700.01	22,900.01	22,200.01	22,200.01	14,186.64	70,850
2023-03-02	22,900.01	23,100.01	22,100.01	22,700.01	14,506.16	36,920
2023-03-01	22,500.01	22,900.01	22,400.01	22,900.01	14,633.96	211,770
2023-02-28	21,950.01	22,400.01	21,950.01	22,250.01	14,218.59	2,110,549
2023-02-27	22,400.01	22,400.01	21,900.01	21,900.01	13,994.93	226,720
2023-02-24	23,000.01	23,000.01	22,400.01	22,450.01	14,346.40	962,390
2023-02-23	23,000.01	23,000.01	22,300.01	22,900.01	14,633.96	1,522,820
2023-02-22	23,500.01	23,600.01	23,000.01	23,000.01	14,697.87	351,520
2023-02-21	23,450.01	24,200.01	23,450.01	23,600.01	15,081.29	574,470
2023-02-20	23,300.01	23,600.01	23,100.01	23,400.01	14,953.48	2,025,269
2023-02-17	23,500.01	23,500.01	23,000.01	23,000.01	14,697.87	236,990
2023-02-16	22,500.01	23,600.01	22,400.01	23,500.01	15,017.39	2,482,479
2023-02-15	22,350.01	22,500.01	22,200.01	22,350.01	14,282.49	96,330
2023-02-14	22,000.01	22,400.01	21,700.01	22,400.01	14,314.45	178,100
2023-02-13	21,900.01	22,300.01	21,400.01	21,800.01	13,931.02	221,130
2023-02-10	22,600.01	22,700.01	21,900.01	21,900.01	13,994.93	151,060
2023-02-09	22,350.01	22,850.01	22,350.01	22,600.01	14,442.25	106,340
2023-02-08	22,100.01	22,500.01	21,850.01	22,350.01	14,282.49	226,070
2023-02-07	22,650.01	22,700.01	22,000.01	22,100.01	14,122.73	151,710
2023-02-06	22,700.01	22,850.01	22,400.01	22,700.01	14,506.16	98,280
2023-02-03	22,050.01	22,750.01	22,000.01	22,700.01	14,506.16	480,090
2023-02-02	21,950.01	22,200.01	21,650.01	21,900.01	13,994.93	193,050
2023-02-01	23,200.01	23,200.01	21,950.01	21,950.01	14,026.88	405,210
2023-01-31	22,700.01	23,200.01	22,400.01	23,200.01	14,825.68	376,090
2023-01-30	23,100.01	23,100.01	22,600.01	22,700.01	14,506.16	359,450
2023-01-27	22,550.01	23,200.01	22,500.01	23,050.01	14,729.82	432,380
2023-01-19	22,250.01	22,500.01	22,050.01	22,400.01	14,314.45	357,110
2023-01-18	21,800.01	22,200.01	21,550.01	22,200.01	14,186.64	402,220
2023-01-17	21,750.01	21,750.01	21,400.01	21,550.01	13,771.26	245,310
2023-01-16	21,450.01	21,600.01	21,200.01	21,500.01	13,739.31	147,290
2023-01-13	21,650.01	21,650.01	21,300.01	21,450.01	13,707.36	239,070
2023-01-12	21,750.01	21,850.01	21,350.01	21,400.01	13,675.41	177,450
2023-01-11	21,300.01	21,700.01	21,150.01	21,650.01	13,835.17	361,790
2023-01-10	21,800.01	21,800.01	21,300.01	21,550.01	13,451.74	166,660
2023-01-09	22,000.01	22,100.01	21,600.01	21,600.01	13,482.95	197,600
2023-01-06	21,600.01	22,400.01	21,500.01	21,700.01	13,545.38	631,670
2023-01-05	21,200.01	21,500.01	21,000.01	21,400.01	13,358.11	302,510
2023-01-04	21,500.01	21,550.01	21,100.01	21,300.01	13,295.69	208,390
2023-01-03	20,600.01	21,650.01	20,500.01	21,500.01	13,420.53	374,270
2022-12-30	20,750.01	20,750.01	20,450.01	20,600.01	12,858.74	146,640
2022-12-29	20,650.01	20,650.01	20,400.01	20,600.01	12,858.74	73,450
2022-12-28	20,600.01	20,650.01	20,350.01	20,650.01	12,889.95	109,460
2022-12-27	20,200.01	20,600.01	20,200.01	20,600.01	12,858.74	103,480
2022-12-26	20,700.01	21,000.01	20,200.01	20,200.01	12,609.06	281,710
2022-12-23	20,800.01	20,900.01	20,550.01	20,800.01	12,983.59	121,160
2022-12-22	20,400.01	20,950.01	20,350.01	20,800.01	12,983.59	128,050
2022-12-21	21,000.01	21,000.01	20,050.01	20,600.01	12,858.74	228,930
2022-12-20	21,300.01	21,450.01	20,250.01	20,850.01	13,014.80	568,360
2022-12-19	21,500.01	21,750.01	21,300.01	21,300.01	13,295.69	262,860
2022-12-16	21,600.01	21,650.01	21,400.01	21,500.01	13,420.53	232,180
2022-12-15	21,100.01	21,700.01	21,100.01	21,700.01	13,545.38	381,290
2022-12-14	21,900.01	21,900.01	21,050.01	21,300.01	13,295.69	236,470
2022-12-13	21,400.01	21,400.01	20,850.01	21,400.01	13,358.11	227,110
2022-12-12	21,500.01	21,950.01	21,000.01	21,000.01	13,108.43	334,230

← NewerPage 16 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.