Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10,350.00	10,400.00	10,050.00	10,100.00	10,100.00	451,751
2026-07-21	10,750.00	10,750.00	10,050.00	10,200.00	10,200.00	767,413
2026-07-20	11,000.00	11,000.00	10,600.00	10,750.00	10,750.00	196,000
2026-07-17	11,050.00	11,150.00	11,000.00	11,000.00	11,000.00	40,098
2026-07-16	11,200.00	11,200.00	10,900.00	11,050.00	11,050.00	165,091
2026-07-15	11,250.00	11,300.00	11,000.00	11,150.00	11,150.00	114,717
2026-07-14	11,450.00	11,450.00	11,200.00	11,250.00	11,250.00	149,959
2026-07-13	11,500.00	11,500.00	11,200.00	11,250.00	11,250.00	219,297
2026-07-10	11,400.00	11,550.00	11,350.00	11,500.00	11,500.00	278,576
2026-07-09	11,500.00	11,600.00	11,450.00	11,500.00	11,500.00	157,336
2026-07-08	11,600.00	11,600.00	11,450.00	11,500.00	11,500.00	163,810
2026-07-07	11,500.00	11,650.00	11,450.00	11,600.00	11,600.00	103,036
2026-07-06	11,850.00	11,850.00	11,500.00	11,500.00	11,500.00	166,564
2026-07-03	11,900.00	11,950.00	11,800.00	11,850.00	11,850.00	90,415
2026-07-02	11,850.00	12,050.00	11,850.00	11,900.00	11,900.00	243,805
2026-07-01	11,800.00	11,850.00	11,750.00	11,800.00	11,800.00	102,465
2026-06-30	11,850.00	11,850.00	11,800.00	11,800.00	11,800.00	97,290
2026-06-29	11,650.00	11,900.00	11,600.00	11,850.00	11,850.00	299,078
2026-06-26	11,700.00	11,700.00	11,550.00	11,600.00	11,600.00	88,090
2026-06-25	11,550.00	11,700.00	11,550.00	11,700.00	11,700.00	221,322
2026-06-24	11,600.00	11,650.00	11,450.00	11,500.00	11,500.00	147,102
2026-06-23	11,650.00	11,700.00	11,500.00	11,650.00	11,650.00	177,868
2026-06-22	11,650.00	11,700.00	11,450.00	11,700.00	11,700.00	298,737
2026-06-19	11,750.00	11,750.00	11,650.00	11,650.00	11,650.00	139,285
2026-06-18	11,900.00	11,900.00	11,750.00	11,750.00	11,750.00	181,238
2026-06-17	11,800.00	11,900.00	11,700.00	11,850.00	11,850.00	286,150
2026-06-16	11,700.00	11,800.00	11,650.00	11,800.00	11,800.00	231,892
2026-06-15	11,700.00	11,800.00	11,650.00	11,750.00	11,750.00	570,683
2026-06-12	11,750.00	11,900.00	11,700.00	11,750.00	11,750.00	238,576
2026-06-11	11,800.00	11,900.00	11,800.00	11,800.00	11,800.00	64,420
2026-06-10	11,800.00	11,950.00	11,800.00	11,850.00	11,850.00	161,039
2026-06-09	11,900.00	12,000.00	11,800.00	11,900.00	11,900.00	88,956
2026-06-08	12,000.00	12,050.00	11,900.00	11,950.00	11,950.00	131,678
2026-06-05	12,050.00	12,150.00	12,050.00	12,050.00	12,050.00	95,430
2026-06-04	12,100.00	12,150.00	12,100.00	12,100.00	12,100.00	106,519
2026-06-03	12,200.00	12,350.00	12,050.00	12,100.00	12,100.00	229,323
2026-06-02	13,000.00	13,000.00	12,500.00	12,700.00	12,200.00	257,103
2026-06-01	13,050.00	13,050.00	12,800.00	12,950.00	12,440.16	115,656
2026-05-29	12,650.00	13,200.00	12,600.00	12,950.00	12,440.16	565,903
2026-05-28	12,650.00	12,700.00	12,550.00	12,600.00	12,103.94	97,867
2026-05-27	12,600.00	12,700.00	12,500.00	12,600.00	12,103.94	150,993
2026-05-26	12,450.00	12,550.00	12,400.00	12,500.00	12,007.87	141,811
2026-05-25	12,400.00	12,600.00	12,350.00	12,400.00	11,911.81	206,159
2026-05-22	12,500.00	12,550.00	12,350.00	12,400.00	11,911.81	339,785
2026-05-21	12,600.00	12,650.00	12,500.00	12,500.00	12,007.87	160,672
2026-05-20	12,600.00	12,650.00	12,350.00	12,600.00	12,103.94	268,752
2026-05-19	12,600.00	12,700.00	12,350.00	12,600.00	12,103.94	308,904
2026-05-18	12,700.00	12,800.00	12,600.00	12,600.00	12,103.94	142,279
2026-05-15	12,600.00	12,750.00	12,550.00	12,700.00	12,200.00	523,627
2026-05-14	12,600.00	12,750.00	12,550.00	12,600.00	12,103.94	296,107
2026-05-13	12,600.00	12,700.00	12,400.00	12,600.00	12,103.94	193,950
2026-05-12	12,500.00	12,700.00	12,400.00	12,550.00	12,055.91	107,893
2026-05-11	12,650.00	12,750.00	12,500.00	12,500.00	12,007.87	261,549
2026-05-08	12,850.00	12,950.00	12,650.00	12,650.00	12,151.97	153,588
2026-05-07	12,850.00	13,000.00	12,750.00	12,800.00	12,296.06	123,405
2026-05-06	12,700.00	12,900.00	12,700.00	12,750.00	12,248.03	246,491
2026-05-05	12,750.00	12,900.00	12,650.00	12,650.00	12,151.97	109,854
2026-05-04	12,900.00	12,900.00	12,600.00	12,750.00	12,248.03	520,833
2026-04-29	12,800.00	13,000.00	12,800.00	12,900.00	12,392.13	129,122
2026-04-28	13,200.00	13,250.00	12,900.00	12,900.00	12,392.13	305,693

← NewerPage 2 of 5 · 248 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.