Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	33,000.01	33,350.01	32,100.01	32,600.01	19,546.01	974,480
2022-03-25	33,500.01	33,700.01	33,300.01	33,400.01	20,025.67	1,060,020
2022-03-24	32,950.01	33,200.01	32,300.01	33,200.01	19,905.76	1,176,500
2022-03-23	32,800.01	33,300.01	32,600.01	32,700.01	19,605.97	887,380
2022-03-22	33,500.01	33,500.01	32,700.01	32,800.01	19,665.93	1,280,630
2022-03-21	32,900.01	33,500.01	32,800.01	33,200.01	19,905.76	1,281,800
2022-03-18	33,950.01	34,000.01	33,350.01	33,500.01	20,085.63	671,060
2022-03-17	32,900.01	34,350.01	32,750.01	33,950.01	20,355.43	1,959,489
2022-03-16	32,600.01	32,650.01	32,100.01	32,650.01	19,575.99	570,180
2022-03-15	32,600.01	32,600.01	31,800.01	32,100.01	19,246.23	871,650
2022-03-14	33,000.01	33,100.01	32,100.01	32,600.01	19,546.01	1,465,490
2022-03-11	33,450.01	33,450.01	32,200.01	33,450.01	20,055.65	1,398,020
2022-03-10	34,000.01	34,100.01	33,500.01	33,600.01	20,145.58	829,400
2022-03-09	33,600.01	34,400.01	33,600.01	34,200.01	20,505.33	2,545,399
2022-03-08	32,450.01	33,950.01	32,450.01	33,600.01	20,145.58	3,167,059
2022-03-07	32,750.01	33,500.01	32,300.01	32,900.01	19,725.88	1,015,170
2022-03-04	32,500.01	32,800.01	32,200.01	32,800.01	19,665.93	1,460,160
2022-03-03	31,650.01	32,250.01	30,000.01	32,200.01	19,306.19	1,769,689
2022-03-02	32,050.01	32,150.01	31,800.01	31,850.01	19,096.34	1,008,800
2022-03-01	32,350.01	32,450.01	32,050.01	32,350.01	19,396.12	605,800
2022-02-28	31,750.01	32,800.01	31,650.01	32,350.01	19,396.12	1,117,740
2022-02-25	31,150.01	32,100.01	31,100.01	31,850.01	19,096.34	1,448,330
2022-02-24	31,200.01	31,300.01	30,100.01	31,000.01	18,586.70	1,145,560
2022-02-23	30,800.01	31,350.01	30,800.01	31,200.01	18,706.61	759,720
2022-02-22	31,000.01	31,200.01	30,400.01	31,200.01	18,706.61	1,019,200
2022-02-21	31,450.01	31,600.01	31,000.01	31,200.01	18,706.61	643,890
2022-02-18	31,150.01	31,500.01	31,050.01	31,450.01	18,856.51	761,280
2022-02-17	31,200.01	31,800.01	31,000.01	31,400.01	18,826.53	904,930
2022-02-16	30,100.01	30,800.01	30,100.01	30,800.01	18,466.79	661,960
2022-02-15	29,750.01	30,150.01	29,700.01	29,900.01	17,927.17	569,920
2022-02-14	30,250.01	30,500.01	30,000.01	30,000.01	17,987.13	713,700
2022-02-11	30,400.01	30,850.01	30,200.01	30,700.01	18,406.83	833,300
2022-02-10	30,400.01	30,550.01	30,200.01	30,500.01	18,286.91	380,900
2022-02-09	30,100.01	30,750.01	29,900.01	30,400.01	18,226.96	783,640
2022-02-08	29,000.01	30,400.01	29,000.01	30,100.01	18,047.09	904,150
2022-02-07	28,800.01	29,400.01	28,500.01	29,300.01	17,567.43	496,340
2022-01-28	28,100.01	28,400.01	28,000.01	28,100.01	16,847.94	330,330
2022-01-27	28,000.01	28,300.01	27,900.01	28,050.01	16,817.97	301,990
2022-01-26	28,000.01	28,300.01	27,750.01	28,000.01	16,787.99	537,030
2022-01-25	27,100.01	27,700.01	26,700.01	27,600.01	16,548.16	716,560
2022-01-24	28,500.01	28,550.01	27,000.01	27,000.01	16,188.42	956,020
2022-01-21	29,300.01	29,400.01	28,550.01	28,700.01	17,207.69	951,470
2022-01-20	28,650.01	29,350.01	28,600.01	29,200.01	17,507.47	479,830
2022-01-19	28,550.01	28,950.01	28,200.01	28,600.01	17,147.73	716,950
2022-01-18	28,800.01	28,850.01	27,500.01	28,050.01	16,817.97	1,243,580
2022-01-17	30,800.01	31,000.01	28,600.01	28,600.01	17,147.73	1,735,499
2022-01-14	30,500.01	31,100.01	30,300.01	30,500.01	18,286.91	1,177,410
2022-01-13	31,200.01	31,700.01	30,800.01	30,850.01	18,496.76	998,920
2022-01-12	31,900.01	32,000.01	30,400.01	31,000.01	18,586.70	1,709,499
2022-01-11	32,150.01	32,450.01	31,800.01	31,900.01	19,126.31	1,167,270
2022-01-10	33,550.01	33,600.01	32,150.01	32,150.01	19,276.21	1,546,869
2022-01-07	32,900.01	33,400.01	32,450.01	33,200.01	19,905.76	1,572,219
2022-01-06	33,200.01	33,200.01	32,800.01	32,900.01	19,725.88	1,135,810
2022-01-05	33,750.01	33,750.01	33,050.01	33,450.01	20,055.65	1,599,389
2022-01-04	32,850.01	33,550.01	32,700.01	33,550.01	20,115.61	1,744,859
2021-12-31	32,700.01	32,900.01	32,450.01	32,650.01	19,575.99	1,026,610
2021-12-30	32,500.01	33,000.01	32,500.01	32,650.01	19,575.99	712,790
2021-12-29	32,900.01	33,250.01	32,600.01	32,600.01	19,546.01	648,180
2021-12-28	32,300.01	32,850.01	31,600.01	32,600.01	19,546.01	2,288,129
2021-12-27	32,500.01	32,750.01	31,900.01	32,300.01	19,366.14	1,622,529

← NewerPage 20 of 21 · 1,252 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.