Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	16,900.00	17,300.00	16,850.00	17,250.00	16,570.87	466,933
2025-08-01	17,000.00	17,000.00	16,800.00	16,950.00	16,282.68	495,472
2025-07-31	16,950.00	17,000.00	16,700.00	16,850.00	16,186.61	626,811
2025-07-30	17,000.00	17,250.00	16,750.00	16,900.00	16,234.65	808,733
2025-07-29	17,800.00	17,900.00	17,000.00	17,000.00	16,330.71	1,621,152
2025-07-28	17,650.00	17,800.00	17,650.00	17,800.00	17,099.21	1,258,249
2025-07-25	17,750.00	17,800.00	17,700.00	17,750.00	17,051.18	964,171
2025-07-24	18,000.00	18,000.00	17,700.00	17,750.00	17,051.18	824,740
2025-07-23	17,600.00	18,000.00	17,600.00	17,800.00	17,099.21	1,409,165
2025-07-22	22,700.01	22,700.01	22,450.01	22,650.01	16,737.13	2,096,340
2025-07-21	22,700.01	22,800.01	22,600.01	22,650.01	16,737.13	1,605,294
2025-07-18	22,600.01	22,900.01	22,500.01	22,650.01	16,737.13	1,578,848
2025-07-17	23,050.01	23,050.01	22,650.01	22,700.01	16,774.08	1,049,588
2025-07-16	22,250.01	22,800.01	22,250.01	22,650.01	16,737.13	1,231,997
2025-07-15	22,600.01	22,800.01	22,250.01	22,250.01	16,441.56	1,192,440
2025-07-14	21,800.01	22,850.01	21,700.01	22,500.01	16,626.29	2,586,640
2025-07-11	21,900.01	21,950.01	21,750.01	21,750.01	16,072.08	853,036
2025-07-10	22,000.01	22,000.01	21,700.01	21,850.01	16,145.98	971,191
2025-07-09	21,900.01	22,050.01	21,550.01	21,750.01	16,072.08	1,839,663
2025-07-08	21,750.01	21,950.01	21,550.01	21,800.01	16,109.03	965,971
2025-07-07	21,800.01	21,800.01	21,500.01	21,600.01	15,961.24	921,529
2025-07-04	21,750.01	21,800.01	21,500.01	21,600.01	15,961.24	1,056,502
2025-07-03	22,000.01	22,400.01	21,600.01	21,700.01	16,035.14	1,701,702
2025-07-02	21,650.01	22,150.01	21,600.01	21,850.01	16,145.98	1,139,292
2025-07-01	22,200.01	22,200.01	21,700.01	21,700.01	16,035.14	556,015
2025-06-30	21,450.01	22,200.01	21,450.01	22,050.01	16,293.77	1,659,691
2025-06-27	21,700.01	21,700.01	21,200.01	21,300.01	15,739.56	827,287
2025-06-26	21,600.01	21,800.01	21,450.01	21,600.01	15,961.24	1,178,976
2025-06-25	21,250.01	21,700.01	21,100.01	21,100.01	15,591.77	1,355,373
2025-06-24	21,050.01	21,450.01	21,050.01	21,200.01	15,665.66	1,113,798
2025-06-23	20,500.01	21,150.01	20,350.01	21,050.01	15,554.82	897,082
2025-06-20	20,700.01	20,750.01	20,550.01	20,650.01	15,259.24	481,776
2025-06-19	20,350.01	21,150.01	20,200.01	20,700.01	15,296.19	847,643
2025-06-18	20,550.01	20,550.01	20,250.01	20,350.01	15,037.56	439,839
2025-06-17	20,600.01	20,700.01	20,250.01	20,400.01	15,074.51	749,542
2025-06-16	20,150.01	20,500.01	20,000.01	20,450.01	15,111.45	427,440
2025-06-13	19,400.01	20,400.01	19,400.01	20,150.01	14,889.77	776,039
2025-06-12	21,100.01	21,350.01	21,000.01	21,000.01	15,074.51	708,608
2025-06-11	21,500.01	21,500.01	21,000.01	21,000.01	15,074.51	618,713
2025-06-10	21,000.01	21,300.01	20,850.01	21,100.01	15,146.29	447,490
2025-06-09	21,500.01	21,600.01	20,800.01	20,800.01	14,930.94	804,921
2025-06-06	22,150.01	22,150.01	21,500.01	21,500.01	15,433.42	816,976
2025-06-05	21,000.01	22,400.01	21,000.01	22,150.01	15,900.01	2,431,589
2025-06-04	21,000.01	21,000.01	20,800.01	20,950.01	15,038.61	675,173
2025-06-03	21,000.01	21,100.01	20,750.01	20,950.01	15,038.61	811,250
2025-06-02	20,800.01	20,900.01	20,550.01	20,700.01	14,859.16	871,937
2025-05-30	21,250.01	21,250.01	20,800.01	20,900.01	15,002.72	638,959
2025-05-29	21,300.01	21,350.01	21,000.01	21,250.01	15,253.96	737,117
2025-05-28	20,800.01	21,300.01	20,800.01	20,950.01	15,038.61	1,120,298
2025-05-27	21,000.01	21,100.01	20,700.01	20,700.01	14,859.16	842,014
2025-05-26	20,100.01	20,950.01	19,850.01	20,750.01	14,895.05	1,071,952
2025-05-23	20,000.01	20,150.01	19,800.01	20,050.01	14,392.56	312,762
2025-05-22	20,350.01	20,350.01	19,900.01	19,900.01	14,284.89	911,544
2025-05-21	20,500.01	20,500.01	20,250.01	20,250.01	14,536.13	214,465
2025-05-20	20,400.01	20,500.01	20,150.01	20,350.01	14,607.91	377,837
2025-05-19	20,600.01	20,600.01	20,150.01	20,200.01	14,500.24	647,021
2025-05-16	20,500.01	20,950.01	20,500.01	20,650.01	14,823.26	326,093
2025-05-15	20,700.01	20,950.01	20,700.01	20,900.01	15,002.72	333,451
2025-05-14	21,200.01	21,200.01	20,600.01	20,900.01	15,002.72	643,320
2025-05-13	21,400.01	21,400.01	20,900.01	21,100.01	15,146.29	661,167

← NewerPage 6 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.