Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	16,050.00	16,150.00	15,950.00	16,050.00	15,418.11	297,133
2025-10-28	16,000.00	16,100.00	15,650.00	16,000.00	15,370.08	194,770
2025-10-27	15,300.00	16,150.00	15,300.00	16,100.00	15,466.14	451,444
2025-10-24	15,250.00	15,250.00	15,000.00	15,150.00	14,553.54	223,037
2025-10-23	15,200.00	15,350.00	15,150.00	15,300.00	14,697.64	149,407
2025-10-22	15,100.00	15,250.00	14,950.00	15,150.00	14,553.54	234,265
2025-10-21	15,050.00	15,400.00	14,900.00	15,100.00	14,505.51	374,187
2025-10-20	15,650.00	15,650.00	15,000.00	15,000.00	14,409.45	256,711
2025-10-17	15,650.00	15,700.00	15,500.00	15,600.00	14,985.83	237,944
2025-10-16	15,850.00	15,850.00	15,500.00	15,650.00	15,033.86	295,607
2025-10-15	15,800.00	15,800.00	15,500.00	15,550.00	14,937.80	444,631
2025-10-14	16,050.00	16,100.00	15,750.00	15,850.00	15,225.98	349,557
2025-10-13	16,000.00	16,150.00	16,000.00	16,000.00	15,370.08	457,073
2025-10-10	16,100.00	16,350.00	16,100.00	16,150.00	15,514.17	210,547
2025-10-09	16,450.00	16,450.00	16,050.00	16,200.00	15,562.20	143,789
2025-10-08	16,400.00	16,600.00	16,200.00	16,250.00	15,610.24	318,158
2025-10-07	16,250.00	16,400.00	16,150.00	16,200.00	15,562.20	139,639
2025-10-06	16,050.00	16,400.00	16,050.00	16,300.00	15,658.27	214,093
2025-10-03	16,200.00	16,250.00	16,000.00	16,100.00	15,466.14	185,945
2025-10-02	16,450.00	16,450.00	16,200.00	16,200.00	15,562.20	173,526
2025-10-01	16,400.00	16,500.00	16,250.00	16,250.00	15,610.24	160,181
2025-09-30	16,550.00	16,700.00	16,100.00	16,250.00	15,610.24	369,517
2025-09-29	16,700.00	16,700.00	16,450.00	16,550.00	15,898.43	394,590
2025-09-26	16,800.00	16,850.00	16,700.00	16,700.00	16,042.52	181,146
2025-09-25	16,850.00	16,900.00	16,750.00	16,750.00	16,090.55	118,930
2025-09-24	16,750.00	16,800.00	16,550.00	16,800.00	16,138.58	276,489
2025-09-23	16,650.00	16,800.00	16,600.00	16,700.00	16,042.52	232,149
2025-09-22	16,850.00	17,050.00	16,600.00	16,650.00	15,994.49	453,958
2025-09-19	17,000.00	17,100.00	16,800.00	16,900.00	16,234.65	285,077
2025-09-18	17,000.00	17,050.00	16,800.00	16,950.00	16,282.68	434,084
2025-09-17	17,250.00	17,250.00	16,900.00	16,900.00	16,234.65	468,522
2025-09-16	17,450.00	17,450.00	17,100.00	17,200.00	16,522.83	467,357
2025-09-15	17,250.00	17,400.00	17,100.00	17,350.00	16,666.93	740,852
2025-09-12	16,700.00	17,250.00	16,650.00	17,050.00	16,378.74	762,488
2025-09-11	16,700.00	16,700.00	16,500.00	16,700.00	16,042.52	676,782
2025-09-10	16,750.00	16,800.00	16,600.00	16,700.00	16,042.52	401,794
2025-09-09	16,700.00	16,800.00	16,600.00	16,650.00	15,994.49	731,861
2025-09-08	16,900.00	17,000.00	16,650.00	16,650.00	15,994.49	1,173,088
2025-09-05	17,300.00	17,400.00	16,950.00	17,050.00	16,378.74	1,652,654
2025-09-04	17,300.00	17,450.00	17,200.00	17,250.00	16,570.87	570,617
2025-09-03	17,000.00	17,300.00	16,850.00	17,300.00	16,618.90	584,246
2025-08-29	17,200.00	17,300.00	17,000.00	17,000.00	16,330.71	598,814
2025-08-28	17,300.00	17,400.00	17,050.00	17,150.00	16,474.80	1,368,884
2025-08-27	17,100.00	17,600.00	17,000.00	17,300.00	16,618.90	762,917
2025-08-26	16,900.00	17,000.00	16,850.00	17,000.00	16,330.71	349,192
2025-08-25	17,000.00	17,200.00	16,750.00	16,950.00	16,282.68	499,233
2025-08-22	17,200.00	17,400.00	16,900.00	16,950.00	16,282.68	984,469
2025-08-21	17,600.00	17,600.00	17,250.00	17,350.00	16,666.93	595,782
2025-08-20	17,450.00	18,000.00	17,150.00	17,400.00	16,714.96	1,005,485
2025-08-19	17,600.00	17,700.00	17,450.00	17,450.00	16,762.99	981,857
2025-08-18	17,650.00	17,800.00	17,500.00	17,600.00	16,907.09	548,485
2025-08-15	18,200.00	18,200.00	17,650.00	17,650.00	16,955.12	924,086
2025-08-14	17,550.00	18,350.00	17,300.00	18,200.00	17,483.46	1,995,636
2025-08-13	17,650.00	17,700.00	17,300.00	17,500.00	16,811.02	865,276
2025-08-12	17,800.00	17,800.00	17,450.00	17,600.00	16,907.09	744,034
2025-08-11	17,200.00	17,700.00	17,200.00	17,700.00	17,003.15	1,245,983
2025-08-08	17,100.00	17,300.00	16,950.00	17,150.00	16,474.80	1,165,439
2025-08-07	17,250.00	17,300.00	17,000.00	17,100.00	16,426.77	669,149
2025-08-06	17,150.00	17,300.00	17,000.00	17,150.00	16,474.80	615,588
2025-08-05	17,300.00	17,400.00	17,100.00	17,150.00	16,474.80	825,045

← NewerPage 5 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.