Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	27,000.01	27,100.01	26,500.01	26,650.01	16,635.22	624,390
2022-06-21	27,500.01	28,300.01	26,450.01	26,500.01	16,541.59	475,020
2022-06-20	28,650.01	28,850.01	27,500.01	27,500.01	17,165.80	480,870
2022-06-17	28,000.01	28,850.01	27,600.01	28,650.01	17,883.64	625,690
2022-06-16	28,600.01	29,200.01	28,600.01	28,700.01	17,914.85	339,040
2022-06-15	28,500.01	28,950.01	27,900.01	28,350.01	17,696.38	623,870
2022-06-14	27,500.01	29,000.01	27,500.01	29,000.01	18,102.12	670,930
2022-06-13	29,000.01	29,850.01	28,450.01	28,450.01	17,758.80	1,285,050
2022-06-10	31,300.01	31,500.01	30,550.01	30,550.01	19,069.64	929,370
2022-06-09	31,400.01	31,800.01	31,300.01	31,500.01	19,662.64	303,290
2022-06-08	31,050.01	32,200.01	30,550.01	31,700.01	19,787.48	1,653,469
2022-06-07	29,950.01	31,000.01	29,100.01	30,550.01	19,069.64	743,340
2022-06-06	29,000.01	30,700.01	29,000.01	29,600.01	18,476.64	1,270,490
2022-06-03	28,700.01	29,500.01	28,700.01	28,900.01	18,039.69	270,140
2022-06-02	29,200.01	29,700.01	28,800.01	29,000.01	18,102.12	430,560
2022-06-01	29,500.01	29,600.01	28,600.01	29,200.01	18,226.96	317,980
2022-05-31	30,150.01	30,700.01	30,150.01	30,400.01	18,226.96	505,310
2022-05-30	30,500.01	30,800.01	29,900.01	30,450.01	18,256.94	511,680
2022-05-27	30,000.01	30,900.01	30,000.01	30,150.01	18,077.06	431,860
2022-05-26	29,600.01	30,700.01	29,450.01	30,700.01	18,406.83	657,540
2022-05-25	28,900.01	29,700.01	28,650.01	29,400.01	17,627.39	549,250
2022-05-24	28,900.01	28,900.01	27,600.01	28,900.01	17,327.60	367,770
2022-05-23	28,700.01	29,500.01	28,300.01	28,900.01	17,327.60	388,440
2022-05-20	28,200.01	29,000.01	28,100.01	28,700.01	17,207.69	422,240
2022-05-19	27,700.01	28,350.01	27,700.01	28,200.01	16,907.90	343,720
2022-05-18	28,350.01	28,900.01	28,200.01	28,650.01	17,177.71	329,810
2022-05-17	26,050.01	28,350.01	26,050.01	28,350.01	16,997.84	547,430
2022-05-16	27,800.01	27,800.01	25,000.01	26,500.01	15,888.63	763,750
2022-05-13	28,150.01	28,300.01	26,200.01	26,200.01	15,708.76	1,187,030
2022-05-12	30,200.01	30,200.01	28,150.01	28,150.01	16,877.92	765,700
2022-05-11	30,000.01	30,350.01	29,400.01	30,250.01	18,137.02	365,300
2022-05-10	28,700.01	30,000.01	27,800.01	30,000.01	17,987.13	789,230
2022-05-09	30,900.01	30,900.01	28,750.01	28,750.01	17,237.67	1,149,590
2022-05-06	31,500.01	32,000.01	30,750.01	30,900.01	18,526.74	944,320
2022-05-05	32,250.01	32,500.01	31,800.01	32,350.01	19,396.12	1,148,160
2022-05-04	32,050.01	32,800.01	31,800.01	32,300.01	19,366.14	1,049,360
2022-04-29	32,000.01	32,500.01	31,750.01	32,400.01	19,426.10	903,370
2022-04-28	31,200.01	32,100.01	31,200.01	32,000.01	19,186.27	1,178,320
2022-04-27	30,950.01	31,700.01	30,500.01	31,650.01	18,976.42	1,001,130
2022-04-26	28,000.01	30,600.01	28,000.01	30,600.01	18,346.87	1,561,429
2022-04-25	31,000.01	31,000.01	28,600.01	28,600.01	17,147.73	2,881,319
2022-04-22	32,650.01	33,400.01	30,250.01	30,600.01	18,346.87	5,805,798
2022-04-21	33,000.01	35,300.01	32,000.01	32,500.01	19,486.06	4,036,109
2022-04-20	36,200.01	37,250.01	33,950.01	33,950.01	20,355.43	2,507,959
2022-04-19	38,000.01	38,900.01	36,000.01	36,500.01	21,884.34	4,371,639
2022-04-18	35,300.01	37,500.01	35,150.01	37,500.01	22,483.91	7,197,838
2022-04-15	34,950.01	35,950.01	34,100.01	35,300.01	21,164.86	2,396,549
2022-04-14	34,300.01	35,400.01	33,850.01	34,650.01	20,775.13	1,052,480
2022-04-13	33,800.01	33,950.01	32,200.01	33,900.01	20,325.46	2,302,949
2022-04-12	34,450.01	34,950.01	33,900.01	33,950.01	20,355.43	1,098,760
2022-04-08	36,000.01	36,450.01	33,800.01	34,450.01	20,655.22	1,380,990
2022-04-07	35,800.01	37,200.01	35,700.01	36,000.01	21,584.55	4,094,349
2022-04-06	35,000.01	36,000.01	34,550.01	35,700.01	21,404.68	2,011,879
2022-04-05	35,500.01	35,950.01	35,150.01	35,150.01	21,074.92	1,369,810
2022-04-04	35,950.01	36,200.01	35,100.01	35,850.01	21,494.62	2,247,699
2022-04-01	35,000.01	36,000.01	34,650.01	35,600.01	21,344.73	1,951,299
2022-03-31	34,800.01	36,500.01	34,550.01	35,500.01	21,284.77	3,707,599
2022-03-30	33,950.01	35,400.01	33,800.01	34,400.01	20,625.24	2,759,119
2022-03-29	32,850.01	34,250.01	32,500.01	34,000.01	20,385.41	2,467,529
2022-03-28	33,000.01	33,350.01	32,100.01	32,600.01	19,546.01	974,480

← NewerPage 19 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.