Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	30,650.01	30,650.01	29,800.01	30,000.01	18,726.33	1,080,430
2022-09-15	30,900.01	30,950.01	30,550.01	30,600.01	19,100.85	786,630
2022-09-14	30,300.01	30,900.01	30,300.01	30,700.01	19,163.27	1,173,380
2022-09-13	31,650.01	31,650.01	30,650.01	30,950.01	19,319.33	1,256,840
2022-09-12	31,550.01	31,900.01	31,200.01	31,400.01	19,600.22	1,183,650
2022-09-09	31,000.01	31,450.01	30,650.01	31,350.01	19,569.01	860,210
2022-09-08	30,600.01	31,600.01	30,600.01	31,000.01	19,350.54	1,886,689
2022-09-07	30,350.01	31,800.01	30,300.01	30,300.01	18,913.59	3,654,429
2022-09-06	30,300.01	30,400.01	30,000.01	30,300.01	18,913.59	547,950
2022-09-05	30,050.01	30,650.01	30,000.01	30,150.01	18,819.96	688,740
2022-08-31	30,400.01	30,400.01	30,000.01	30,150.01	18,819.96	505,700
2022-08-30	29,700.01	31,000.01	29,650.01	30,400.01	18,976.01	934,830
2022-08-29	29,650.01	29,700.01	29,000.01	29,700.01	18,539.06	1,377,090
2022-08-26	30,550.01	30,600.01	30,050.01	30,050.01	18,757.54	511,420
2022-08-25	30,550.01	30,850.01	30,500.01	30,550.01	19,069.64	751,530
2022-08-24	30,550.01	30,850.01	30,350.01	30,550.01	19,069.64	587,470
2022-08-23	29,400.01	30,700.01	29,400.01	30,550.01	19,069.64	1,032,590
2022-08-22	29,200.01	30,100.01	29,200.01	29,650.01	18,507.85	392,600
2022-08-19	29,700.01	30,100.01	29,600.01	29,800.01	18,601.48	632,710
2022-08-18	30,000.01	30,100.01	29,700.01	30,000.01	18,726.33	450,450
2022-08-17	30,450.01	30,650.01	29,900.01	30,000.01	18,726.33	800,800
2022-08-16	29,900.01	30,800.01	29,900.01	30,400.01	18,976.01	1,303,120
2022-08-15	29,800.01	30,300.01	29,500.01	29,800.01	18,601.48	1,036,360
2022-08-12	29,400.01	29,550.01	29,000.01	29,400.01	18,351.80	542,620
2022-08-11	29,250.01	29,450.01	28,900.01	29,400.01	18,351.80	617,500
2022-08-10	29,200.01	29,250.01	28,900.01	29,100.01	18,164.54	514,930
2022-08-09	29,200.01	29,600.01	29,200.01	29,350.01	18,320.59	443,300
2022-08-08	28,600.01	29,500.01	28,600.01	29,500.01	18,414.22	684,580
2022-08-05	28,800.01	28,950.01	28,300.01	28,650.01	17,883.64	458,900
2022-08-04	29,000.01	29,000.01	28,400.01	28,650.01	17,883.64	725,400
2022-08-03	28,700.01	28,950.01	28,400.01	28,900.01	18,039.69	542,880
2022-08-02	28,400.01	28,800.01	28,350.01	28,600.01	17,852.43	770,770
2022-08-01	27,700.01	28,700.01	27,500.01	28,700.01	17,914.85	1,109,940
2022-07-29	27,600.01	27,850.01	27,450.01	27,700.01	17,290.64	367,640
2022-07-28	27,450.01	27,600.01	27,100.01	27,500.01	17,165.80	942,760
2022-07-27	27,150.01	27,250.01	27,000.01	27,150.01	16,947.33	133,120
2022-07-26	27,050.01	27,400.01	27,050.01	27,150.01	16,947.33	524,810
2022-07-25	27,600.01	27,800.01	27,100.01	27,150.01	16,947.33	371,670
2022-07-22	27,800.01	28,200.01	27,450.01	27,600.01	17,228.22	575,640
2022-07-21	28,000.01	28,050.01	27,700.01	28,000.01	17,477.90	479,440
2022-07-20	28,050.01	28,400.01	27,900.01	28,000.01	17,477.90	539,500
2022-07-19	28,300.01	28,300.01	27,600.01	27,950.01	17,446.69	252,850
2022-07-18	27,800.01	28,400.01	27,800.01	28,100.01	17,540.33	451,620
2022-07-15	27,750.01	28,000.01	27,700.01	27,800.01	17,353.06	650,260
2022-07-14	27,550.01	27,650.01	27,250.01	27,600.01	17,228.22	188,110
2022-07-13	27,700.01	28,000.01	27,500.01	27,550.01	17,197.01	373,360
2022-07-12	26,800.01	27,800.01	26,800.01	27,650.01	17,259.43	406,120
2022-07-11	27,450.01	27,450.01	26,500.01	27,000.01	16,853.69	227,500
2022-07-08	26,800.01	27,100.01	26,650.01	27,000.01	16,853.69	365,040
2022-07-07	26,400.01	26,600.01	26,200.01	26,400.01	16,479.17	205,400
2022-07-06	26,100.01	26,800.01	26,000.01	26,300.01	16,416.75	285,480
2022-07-05	27,500.01	27,550.01	26,700.01	26,800.01	16,728.85	460,070
2022-07-04	27,500.01	27,650.01	27,300.01	27,500.01	17,165.80	320,580
2022-07-01	27,150.01	27,600.01	26,350.01	27,500.01	17,165.80	710,060
2022-06-30	27,500.01	27,650.01	26,800.01	27,200.01	16,978.54	988,260
2022-06-29	27,750.01	28,000.01	27,150.01	27,450.01	17,134.59	803,010
2022-06-28	27,700.01	28,200.01	27,400.01	28,100.01	17,540.33	713,570
2022-06-27	27,500.01	27,800.01	27,100.01	27,700.01	17,290.64	226,590
2022-06-24	27,450.01	27,650.01	27,150.01	27,150.01	16,947.33	268,580
2022-06-23	26,650.01	27,150.01	26,650.01	27,000.01	16,853.69	299,650

← NewerPage 18 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.