Danang Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,450.00 | 15,800.00 | 15,450.00 | 15,450.00 | 14,841.73 | 548,031 |
| 2026-01-22 | 15,500.00 | 15,600.00 | 15,350.00 | 15,400.00 | 14,793.70 | 346,768 |
| 2026-01-21 | 15,350.00 | 15,500.00 | 15,200.00 | 15,400.00 | 14,793.70 | 560,698 |
| 2026-01-20 | 15,750.00 | 15,850.00 | 15,400.00 | 15,400.00 | 14,793.70 | 829,316 |
| 2026-01-19 | 16,100.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,177.95 | 724,350 |
| 2026-01-16 | 15,850.00 | 16,050.00 | 15,750.00 | 15,800.00 | 15,177.95 | 673,522 |
| 2026-01-15 | 16,100.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,129.92 | 691,965 |
| 2026-01-14 | 15,600.00 | 16,150.00 | 15,600.00 | 15,950.00 | 15,322.05 | 1,476,309 |
| 2026-01-13 | 15,050.00 | 15,600.00 | 15,050.00 | 15,550.00 | 14,937.80 | 1,211,753 |
| 2026-01-12 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 14,409.45 | 798,295 |
| 2026-01-09 | 14,900.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,313.39 | 333,598 |
| 2026-01-08 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,313.39 | 726,449 |
| 2026-01-07 | 15,000.00 | 15,150.00 | 14,950.00 | 15,000.00 | 14,409.45 | 372,338 |
| 2026-01-06 | 14,650.00 | 15,200.00 | 14,650.00 | 14,950.00 | 14,361.42 | 496,411 |
| 2026-01-05 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,121.26 | 204,274 |
| 2025-12-31 | 14,700.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,217.32 | 182,886 |
| 2025-12-30 | 14,700.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,121.26 | 231,310 |
| 2025-12-29 | 14,550.00 | 14,750.00 | 14,550.00 | 14,600.00 | 14,025.20 | 96,159 |
| 2025-12-26 | 14,700.00 | 14,850.00 | 14,400.00 | 14,550.00 | 13,977.17 | 278,820 |
| 2025-12-25 | 14,900.00 | 14,900.00 | 14,750.00 | 14,750.00 | 14,169.29 | 142,063 |
| 2025-12-24 | 14,950.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,313.39 | 130,903 |
| 2025-12-23 | 14,850.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,313.39 | 202,846 |
| 2025-12-22 | 14,950.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,313.39 | 227,872 |
| 2025-12-19 | 15,000.00 | 15,100.00 | 14,850.00 | 14,900.00 | 14,313.39 | 130,716 |
| 2025-12-18 | 14,750.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,313.39 | 88,152 |
| 2025-12-17 | 14,600.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,169.29 | 154,220 |
| 2025-12-16 | 14,700.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,121.26 | 444,771 |
| 2025-12-15 | 14,850.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,121.26 | 241,919 |
| 2025-12-12 | 15,150.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,217.32 | 428,474 |
| 2025-12-11 | 15,250.00 | 15,300.00 | 15,100.00 | 15,150.00 | 14,553.54 | 81,914 |
| 2025-12-10 | 15,300.00 | 15,350.00 | 15,100.00 | 15,250.00 | 14,649.61 | 281,975 |
| 2025-12-09 | 15,200.00 | 15,400.00 | 15,150.00 | 15,300.00 | 14,697.64 | 229,664 |
| 2025-12-08 | 15,300.00 | 15,400.00 | 15,250.00 | 15,300.00 | 14,697.64 | 183,585 |
| 2025-12-05 | 15,450.00 | 15,500.00 | 15,300.00 | 15,300.00 | 14,697.64 | 166,098 |
| 2025-12-04 | 15,500.00 | 15,600.00 | 15,400.00 | 15,450.00 | 14,841.73 | 195,639 |
| 2025-12-03 | 15,350.00 | 15,450.00 | 15,300.00 | 15,350.00 | 14,745.67 | 250,401 |
| 2025-12-02 | 15,600.00 | 15,600.00 | 15,300.00 | 15,350.00 | 14,745.67 | 208,092 |
| 2025-12-01 | 15,350.00 | 15,600.00 | 15,300.00 | 15,400.00 | 14,793.70 | 182,051 |
| 2025-11-28 | 15,500.00 | 15,550.00 | 15,300.00 | 15,300.00 | 14,697.64 | 154,896 |
| 2025-11-27 | 15,450.00 | 15,550.00 | 15,400.00 | 15,500.00 | 14,889.76 | 190,609 |
| 2025-11-26 | 15,400.00 | 15,500.00 | 15,300.00 | 15,450.00 | 14,841.73 | 155,351 |
| 2025-11-25 | 15,550.00 | 15,550.00 | 15,350.00 | 15,400.00 | 14,793.70 | 213,625 |
| 2025-11-24 | 15,500.00 | 15,650.00 | 15,450.00 | 15,550.00 | 14,937.80 | 107,705 |
| 2025-11-21 | 15,500.00 | 15,700.00 | 15,350.00 | 15,550.00 | 14,937.80 | 105,653 |
| 2025-11-20 | 15,600.00 | 15,650.00 | 15,500.00 | 15,550.00 | 14,937.80 | 105,679 |
| 2025-11-19 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 14,985.83 | 191,759 |
| 2025-11-18 | 15,850.00 | 16,000.00 | 15,700.00 | 15,750.00 | 15,129.92 | 252,911 |
| 2025-11-17 | 15,700.00 | 15,900.00 | 15,700.00 | 15,750.00 | 15,129.92 | 151,305 |
| 2025-11-14 | 15,800.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,081.89 | 276,102 |
| 2025-11-13 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,177.95 | 321,096 |
| 2025-11-12 | 15,500.00 | 15,650.00 | 15,450.00 | 15,650.00 | 15,033.86 | 132,521 |
| 2025-11-11 | 15,450.00 | 15,750.00 | 15,400.00 | 15,400.00 | 14,793.70 | 212,290 |
| 2025-11-10 | 15,450.00 | 15,600.00 | 15,350.00 | 15,450.00 | 14,841.73 | 123,904 |
| 2025-11-07 | 15,600.00 | 15,750.00 | 15,400.00 | 15,400.00 | 14,793.70 | 207,794 |
| 2025-11-06 | 15,500.00 | 16,000.00 | 15,300.00 | 15,600.00 | 14,985.83 | 218,877 |
| 2025-11-05 | 15,650.00 | 15,750.00 | 15,400.00 | 15,400.00 | 14,793.70 | 232,125 |
| 2025-11-04 | 15,800.00 | 15,850.00 | 15,100.00 | 15,650.00 | 15,033.86 | 387,045 |
| 2025-11-03 | 15,900.00 | 16,150.00 | 15,750.00 | 15,800.00 | 15,177.95 | 160,864 |
| 2025-10-31 | 15,950.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,274.02 | 499,692 |
| 2025-10-30 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,225.98 | 225,146 |
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.