Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	21,400.01	21,450.01	20,950.01	21,450.01	13,389.32	262,470
2022-12-08	21,250.01	21,800.01	21,050.01	21,300.01	13,295.69	346,840
2022-12-07	21,000.01	21,450.01	20,750.01	21,050.01	13,139.64	391,950
2022-12-06	21,350.01	22,200.01	20,850.01	21,050.01	13,139.64	845,390
2022-12-05	21,500.01	22,000.01	20,950.01	21,500.01	13,420.53	904,410
2022-12-02	20,950.01	21,200.01	20,500.01	21,100.01	13,170.85	348,400
2022-12-01	20,650.01	21,650.01	20,450.01	20,950.01	13,077.22	625,690
2022-11-30	20,400.01	20,500.01	20,050.01	20,450.01	12,765.11	521,820
2022-11-29	20,600.01	20,600.01	19,850.01	20,400.01	12,733.90	598,780
2022-11-28	19,700.01	20,600.01	19,650.01	20,400.01	12,733.90	514,410
2022-11-25	19,250.01	19,400.01	19,050.01	19,400.01	12,109.69	274,820
2022-11-24	18,900.01	19,100.01	18,700.01	19,100.01	11,922.43	165,620
2022-11-23	18,950.01	19,400.01	18,900.01	19,100.01	11,922.43	273,130
2022-11-22	19,000.01	19,550.01	18,900.01	18,950.01	11,828.80	485,290
2022-11-21	18,800.01	19,350.01	18,700.01	19,000.01	11,860.01	236,210
2022-11-18	18,800.01	18,800.01	17,500.01	18,700.01	11,672.74	561,860
2022-11-17	18,800.01	19,100.01	18,450.01	18,600.01	11,610.32	538,850
2022-11-16	16,150.01	18,250.01	16,100.01	18,250.01	11,391.85	1,094,210
2022-11-15	17,900.01	18,050.01	17,100.01	17,100.01	10,674.01	1,654,379
2022-11-14	17,550.01	18,600.01	17,400.01	18,350.01	11,454.27	700,440
2022-11-11	18,900.01	19,100.01	18,100.01	18,500.01	11,547.90	659,750
2022-11-10	19,800.01	20,000.01	18,850.01	18,850.01	11,766.37	627,640
2022-11-09	20,050.01	20,700.01	20,000.01	20,250.01	12,640.27	264,290
2022-11-08	19,950.01	20,200.01	19,700.01	20,050.01	12,515.43	341,900
2022-11-07	21,600.01	21,600.01	20,100.01	20,100.01	12,546.64	853,970
2022-11-04	22,350.01	22,600.01	21,600.01	21,600.01	13,482.95	826,540
2022-11-03	23,050.01	23,100.01	22,500.01	22,900.01	14,294.43	264,680
2022-11-02	22,800.01	23,400.01	22,800.01	23,100.01	14,419.27	319,150
2022-11-01	23,200.01	23,450.01	22,700.01	22,700.01	14,169.59	425,490
2022-10-31	24,200.01	24,200.01	22,250.01	23,150.01	14,450.48	526,890
2022-10-28	24,000.01	24,200.01	23,700.01	23,900.01	14,918.64	677,170
2022-10-27	23,500.01	23,950.01	23,100.01	23,800.01	14,856.22	862,550
2022-10-26	23,050.01	23,600.01	22,550.01	23,300.01	14,544.11	290,420
2022-10-25	23,000.01	24,100.01	21,550.01	23,000.01	14,356.85	324,480
2022-10-24	24,300.01	25,000.01	22,850.01	22,900.01	14,294.43	457,730
2022-10-21	25,900.01	25,900.01	24,150.01	24,150.01	15,074.69	910,000
2022-10-20	25,850.01	26,200.01	25,500.01	25,950.01	16,198.27	344,630
2022-10-19	26,600.01	26,600.01	26,000.01	26,050.01	16,260.69	591,240
2022-10-18	26,600.01	27,000.01	26,200.01	26,500.01	16,541.59	629,070
2022-10-17	25,650.01	26,500.01	25,200.01	26,500.01	16,541.59	887,640
2022-10-14	25,300.01	25,700.01	25,300.01	25,600.01	15,979.80	525,460
2022-10-13	24,800.01	25,050.01	24,400.01	25,050.01	15,636.48	420,550
2022-10-12	23,800.01	24,950.01	23,800.01	24,700.01	15,418.01	515,710
2022-10-11	25,100.01	25,200.01	23,500.01	23,800.01	14,856.22	999,830
2022-10-10	24,000.01	25,200.01	23,600.01	25,000.01	15,605.27	765,440
2022-10-07	25,800.01	26,200.01	24,450.01	24,450.01	15,261.96	1,494,090
2022-10-06	27,150.01	27,150.01	26,100.01	26,250.01	16,385.54	837,850
2022-10-05	27,250.01	27,600.01	26,800.01	27,150.01	16,947.33	582,660
2022-10-04	26,850.01	27,100.01	26,250.01	26,400.01	16,479.17	843,960
2022-10-03	28,000.01	28,000.01	26,300.01	26,300.01	16,416.75	1,283,490
2022-09-30	28,000.01	28,200.01	26,450.01	28,200.01	17,602.75	1,460,810
2022-09-29	28,650.01	29,150.01	27,500.01	27,600.01	17,228.22	1,336,790
2022-09-28	30,100.01	30,650.01	28,150.01	28,200.01	17,602.75	2,369,249
2022-09-27	31,200.01	31,350.01	30,250.01	30,250.01	18,882.38	1,016,860
2022-09-26	30,600.01	31,700.01	29,800.01	31,200.01	19,475.38	2,013,439
2022-09-23	31,850.01	31,950.01	31,100.01	31,100.01	19,412.96	1,086,280
2022-09-22	29,950.01	31,850.01	29,950.01	31,850.01	19,881.12	3,217,889
2022-09-21	30,200.01	30,500.01	30,100.01	30,350.01	18,944.80	357,240
2022-09-20	29,400.01	30,500.01	29,350.01	30,500.01	19,038.43	711,750
2022-09-19	30,050.01	30,100.01	29,200.01	29,300.01	18,289.38	1,118,520

← NewerPage 17 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.