Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	33,350.01	33,600.01	32,300.01	32,600.01	19,546.01	1,262,040
2021-12-22	33,150.01	33,850.01	33,100.01	33,300.01	19,965.71	1,601,469
2021-12-21	33,050.01	33,800.01	32,600.01	33,150.01	19,875.78	1,597,959
2021-12-20	33,450.01	33,450.01	33,000.01	33,050.01	19,815.82	1,605,499
2021-12-17	33,900.01	33,900.01	33,000.01	33,400.01	20,025.67	2,230,409
2021-12-16	34,500.01	34,650.01	34,100.01	34,150.01	20,175.56	1,529,320
2021-12-15	34,450.01	34,900.01	34,050.01	34,400.01	20,323.26	980,070
2021-12-14	34,600.01	34,950.01	34,200.01	34,400.01	20,323.26	1,632,279
2021-12-13	34,500.01	34,500.01	34,000.01	34,200.01	20,205.10	1,159,860
2021-12-10	34,550.01	34,850.01	34,050.01	34,050.01	20,116.48	981,630
2021-12-09	33,800.01	34,700.01	33,800.01	34,500.01	20,382.34	989,560
2021-12-08	34,100.01	34,300.01	33,700.01	34,050.01	20,116.48	965,250
2021-12-07	33,650.01	33,950.01	32,900.01	33,950.01	20,057.40	1,701,829
2021-12-06	34,100.01	34,650.01	32,700.01	33,200.01	19,614.31	2,141,359
2021-12-03	35,950.01	35,950.01	34,200.01	34,200.01	20,205.10	1,998,619
2021-12-02	35,450.01	36,350.01	35,050.01	35,800.01	21,150.37	2,389,009
2021-12-01	35,350.01	35,800.01	35,250.01	35,450.01	20,943.59	1,533,870
2021-11-30	34,650.01	35,950.01	34,600.01	35,350.01	20,884.51	3,264,559
2021-11-29	33,500.01	34,900.01	33,150.01	34,600.01	20,441.42	1,920,359
2021-11-26	35,000.01	35,000.01	34,000.01	34,050.01	20,116.48	2,138,109
2021-11-25	34,000.01	34,900.01	33,650.01	34,900.01	20,618.66	2,723,759
2021-11-24	34,950.01	34,950.01	33,900.01	34,100.01	20,146.02	2,673,319
2021-11-23	33,250.01	34,450.01	33,250.01	34,400.01	20,323.26	1,803,879
2021-11-22	34,750.01	35,350.01	33,000.01	33,250.01	19,643.85	3,592,029
2021-11-19	38,100.01	38,200.01	35,250.01	35,250.01	20,825.43	5,182,058
2021-11-18	37,500.01	38,450.01	37,500.01	37,900.01	22,391.03	3,176,939
2021-11-17	36,000.01	37,900.01	35,650.01	37,500.01	22,154.72	3,564,599
2021-11-16	36,800.01	37,000.01	35,600.01	36,200.01	21,386.69	4,012,839
2021-11-15	37,600.01	37,900.01	36,500.01	36,800.01	21,741.16	3,804,709
2021-11-12	36,750.01	37,450.01	36,300.01	37,400.01	22,095.64	4,006,599
2021-11-11	36,400.01	37,300.01	36,200.01	36,750.01	21,711.62	6,716,448
2021-11-10	35,100.01	36,500.01	35,100.01	36,400.01	21,504.85	4,905,938
2021-11-09	35,750.01	35,850.01	35,100.01	35,400.01	20,914.05	2,343,639
2021-11-08	34,500.01	36,150.01	34,000.01	35,850.01	21,179.91	6,955,388
2021-11-05	33,000.01	34,200.01	32,500.01	34,000.01	20,086.94	4,624,878
2021-11-04	33,000.01	33,550.01	32,400.01	32,750.01	19,348.45	1,886,559
2021-11-03	34,150.01	34,500.01	33,050.01	33,150.01	19,584.77	3,622,449
2021-11-02	34,500.01	34,800.01	34,100.01	34,150.01	20,175.56	3,190,069
2021-11-01	33,000.01	34,350.01	32,600.01	34,050.01	20,116.48	4,819,748
2021-10-29	33,700.01	33,700.01	32,900.01	33,000.01	19,496.15	2,076,619
2021-10-28	32,700.01	33,700.01	32,400.01	33,400.01	19,732.47	2,827,499
2021-10-27	32,600.01	33,100.01	32,600.01	32,750.01	19,348.45	1,596,789
2021-10-26	32,650.01	33,000.01	32,400.01	32,650.01	19,289.37	1,027,910
2021-10-25	32,100.01	33,200.01	32,000.01	32,800.01	19,377.99	2,520,829
2021-10-22	31,800.01	32,200.01	31,600.01	31,900.01	18,846.28	1,518,530
2021-10-21	32,300.01	32,500.01	31,700.01	31,750.01	18,757.66	1,642,679

← NewerPage 21 of 21 · 1,246 trading days

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.