Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13,150.00	13,350.00	13,050.00	13,050.00	12,536.22	305,088
2026-04-23	13,100.00	13,350.00	13,000.00	13,100.00	12,584.25	237,427
2026-04-22	13,250.00	13,300.00	13,050.00	13,200.00	12,680.32	306,666
2026-04-21	13,400.00	13,400.00	13,200.00	13,300.00	12,776.38	203,155
2026-04-20	13,400.00	13,450.00	13,300.00	13,400.00	12,872.44	225,856
2026-04-17	13,400.00	13,450.00	13,350.00	13,400.00	12,872.44	141,165
2026-04-16	13,550.00	13,600.00	13,350.00	13,350.00	12,824.41	200,617
2026-04-15	13,600.00	13,650.00	13,500.00	13,550.00	13,016.54	189,379
2026-04-14	13,450.00	13,700.00	13,450.00	13,550.00	13,016.54	543,942
2026-04-13	13,450.00	13,500.00	13,350.00	13,400.00	12,872.44	206,060
2026-04-10	13,450.00	13,550.00	13,400.00	13,450.00	12,920.47	227,952
2026-04-09	13,400.00	13,400.00	13,300.00	13,400.00	12,872.44	145,731
2026-04-08	13,450.00	13,500.00	13,300.00	13,400.00	12,872.44	474,142
2026-04-07	13,150.00	13,300.00	12,900.00	13,100.00	12,584.25	265,016
2026-04-06	13,300.00	13,300.00	13,100.00	13,150.00	12,632.28	137,966
2026-04-03	13,400.00	13,450.00	13,200.00	13,300.00	12,776.38	123,664
2026-04-02	13,500.00	13,550.00	13,250.00	13,400.00	12,872.44	290,289
2026-04-01	13,700.00	13,750.00	13,450.00	13,500.00	12,968.50	425,105
2026-03-31	13,600.00	13,600.00	13,400.00	13,500.00	12,968.50	97,130
2026-03-30	13,400.00	13,550.00	13,300.00	13,500.00	12,968.50	98,212
2026-03-27	13,300.00	13,600.00	13,150.00	13,600.00	13,064.57	261,078
2026-03-26	13,500.00	13,500.00	13,300.00	13,300.00	12,776.38	142,892
2026-03-25	13,400.00	13,500.00	13,300.00	13,450.00	12,920.47	164,551
2026-03-24	13,350.00	13,350.00	13,100.00	13,250.00	12,728.35	135,520
2026-03-23	13,550.00	13,600.00	13,000.00	13,000.00	12,488.19	383,945
2026-03-20	13,700.00	13,750.00	13,550.00	13,600.00	13,064.57	518,333
2026-03-19	14,000.00	14,050.00	13,700.00	13,750.00	13,208.66	456,336
2026-03-18	14,200.00	14,250.00	13,950.00	14,000.00	13,448.82	588,244
2026-03-17	14,250.00	14,300.00	14,150.00	14,200.00	13,640.94	255,617
2026-03-16	14,300.00	14,400.00	14,150.00	14,200.00	13,640.94	235,386
2026-03-13	14,150.00	14,300.00	14,100.00	14,200.00	13,640.94	340,521
2026-03-12	14,300.00	14,350.00	14,000.00	14,150.00	13,592.91	435,912
2026-03-11	14,000.00	14,350.00	14,000.00	14,350.00	13,785.04	564,776
2026-03-10	14,700.00	14,800.00	13,850.00	14,000.00	13,448.82	1,391,391
2026-03-09	14,550.00	14,600.00	14,450.00	14,450.00	13,881.10	719,424
2026-03-06	15,500.00	16,000.00	15,400.00	15,500.00	14,889.76	323,960
2026-03-05	16,100.00	16,200.00	15,600.00	15,650.00	15,033.86	686,104
2026-03-04	16,150.00	16,400.00	15,350.00	16,000.00	15,370.08	1,639,049
2026-03-03	16,250.00	16,300.00	15,600.00	15,850.00	15,225.98	640,663
2026-03-02	15,050.00	16,350.00	15,050.00	15,900.00	15,274.02	1,401,132
2026-02-27	15,550.00	15,650.00	15,400.00	15,400.00	14,793.70	217,208
2026-02-26	15,600.00	15,600.00	15,300.00	15,500.00	14,889.76	318,368
2026-02-25	15,450.00	15,750.00	15,450.00	15,600.00	14,985.83	549,895
2026-02-24	15,450.00	15,500.00	15,350.00	15,450.00	14,841.73	378,559
2026-02-23	15,250.00	15,550.00	15,250.00	15,350.00	14,745.67	366,800
2026-02-13	15,100.00	15,200.00	15,050.00	15,150.00	14,553.54	124,525
2026-02-12	15,100.00	15,200.00	15,000.00	15,100.00	14,505.51	170,943
2026-02-11	15,000.00	15,200.00	14,850.00	15,050.00	14,457.48	241,357
2026-02-10	15,100.00	15,100.00	14,900.00	14,900.00	14,313.39	237,694
2026-02-09	15,000.00	15,200.00	14,950.00	15,000.00	14,409.45	289,619
2026-02-06	15,250.00	15,450.00	15,000.00	15,000.00	14,409.45	673,512
2026-02-05	15,850.00	15,900.00	15,350.00	15,500.00	14,889.76	275,045
2026-02-04	15,500.00	15,950.00	15,500.00	15,800.00	15,177.95	827,787
2026-02-03	15,100.00	15,600.00	14,950.00	15,500.00	14,889.76	583,786
2026-02-02	14,950.00	14,950.00	14,800.00	14,950.00	14,361.42	319,634
2026-01-30	15,000.00	15,250.00	14,800.00	15,000.00	14,409.45	471,930
2026-01-29	14,800.00	15,050.00	14,800.00	15,000.00	14,409.45	233,672
2026-01-28	14,950.00	15,050.00	14,800.00	14,850.00	14,265.35	368,375
2026-01-27	14,950.00	15,100.00	14,800.00	14,950.00	14,361.42	228,693
2026-01-26	15,450.00	15,500.00	14,850.00	14,950.00	14,361.42	458,313

← NewerPage 3 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.