Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21,400.01	21,400.01	20,550.01	21,150.01	15,182.18	826,440
2025-05-09	21,450.01	21,450.01	20,900.01	21,150.01	15,182.18	676,346
2025-05-08	20,300.01	21,100.01	20,200.01	21,000.01	15,074.51	1,061,667
2025-05-07	19,900.01	20,450.01	19,900.01	20,300.01	14,572.02	682,940
2025-05-06	19,650.01	20,150.01	19,650.01	19,850.01	14,249.00	1,110,495
2025-05-05	18,850.01	19,350.01	18,850.01	19,350.01	13,890.08	876,317
2025-04-29	18,800.01	19,200.01	18,750.01	18,800.01	13,495.27	501,280
2025-04-28	18,950.01	19,350.01	18,500.01	18,800.01	13,495.27	873,210
2025-04-25	18,850.01	19,300.01	18,800.01	18,850.01	13,531.16	640,770
2025-04-24	18,250.01	18,900.01	18,250.01	18,850.01	13,531.16	1,221,610
2025-04-23	18,200.01	18,450.01	17,850.01	18,200.01	13,064.57	1,160,510
2025-04-22	18,850.01	19,000.01	17,700.01	18,050.01	12,956.90	1,808,039
2025-04-21	19,700.01	19,700.01	18,900.01	19,000.01	13,638.84	1,263,080
2025-04-18	19,450.01	19,800.01	19,150.01	19,600.01	14,069.54	817,960
2025-04-17	18,600.01	19,400.01	18,600.01	19,050.01	13,674.73	1,570,919
2025-04-16	20,450.01	20,600.01	19,400.01	19,500.01	13,997.75	1,266,850
2025-04-15	21,050.01	21,650.01	20,350.01	20,600.01	14,787.37	1,079,780
2025-04-14	21,450.01	21,850.01	21,200.01	21,300.01	15,289.86	1,064,310
2025-04-11	22,850.01	22,850.01	20,200.01	21,350.01	15,325.75	2,088,059
2025-04-10	21,400.01	21,400.01	21,400.01	21,400.01	15,361.64	401,700
2025-04-09	20,000.01	20,000.01	20,000.01	20,000.01	14,356.67	630,110
2025-04-08	21,500.01	21,500.01	21,500.01	21,500.01	15,433.42	312,650
2025-04-04	23,100.01	23,100.01	23,100.01	23,100.01	16,581.96	483,730
2025-04-03	24,800.01	25,500.01	24,800.01	24,800.01	17,802.27	1,372,800
2025-04-02	26,700.01	26,800.01	26,600.01	26,650.01	19,130.27	296,140
2025-04-01	26,700.01	26,900.01	26,600.01	26,650.01	19,130.27	495,950
2025-03-31	26,950.01	27,200.01	26,700.01	26,750.01	19,202.05	868,790
2025-03-28	26,500.01	27,150.01	26,450.01	26,950.01	19,345.62	872,430
2025-03-27	26,850.01	26,850.01	26,450.01	26,500.01	19,022.59	457,860
2025-03-26	27,000.01	27,200.01	26,750.01	26,850.01	19,273.83	475,410
2025-03-25	26,400.01	27,000.01	26,300.01	27,000.01	19,381.51	1,027,780
2025-03-24	26,500.01	26,550.01	26,300.01	26,300.01	18,879.02	428,610
2025-03-21	26,500.01	26,600.01	26,450.01	26,450.01	18,986.70	261,820
2025-03-20	26,650.01	26,700.01	26,450.01	26,500.01	19,022.59	498,290
2025-03-19	26,900.01	26,900.01	26,600.01	26,650.01	19,130.27	521,040
2025-03-18	26,900.01	27,000.01	26,800.01	26,850.01	19,273.83	355,550
2025-03-17	26,850.01	27,000.01	26,750.01	26,900.01	19,309.72	353,730
2025-03-14	27,000.01	27,050.01	26,750.01	26,750.01	19,202.05	498,160
2025-03-13	27,300.01	27,300.01	26,800.01	26,850.01	19,273.83	623,350
2025-03-12	27,300.01	27,400.01	27,050.01	27,150.01	19,489.18	516,750
2025-03-11	26,850.01	27,350.01	26,800.01	27,250.01	19,560.97	652,210
2025-03-10	27,300.01	27,350.01	26,950.01	27,000.01	19,381.51	1,490,320
2025-03-07	27,450.01	27,450.01	27,200.01	27,300.01	19,596.86	1,215,760
2025-03-06	27,650.01	27,650.01	27,250.01	27,450.01	19,704.53	1,505,010
2025-03-05	27,950.01	28,100.01	27,550.01	27,550.01	19,776.32	1,043,900
2025-03-04	27,700.01	28,050.01	27,650.01	27,850.01	19,991.67	1,087,580
2025-03-03	28,250.01	28,300.01	27,700.01	27,700.01	19,883.99	2,196,609
2025-02-28	28,300.01	28,500.01	28,200.01	28,200.01	20,242.91	1,056,380
2025-02-27	28,450.01	28,450.01	28,050.01	28,300.01	20,314.69	1,611,349
2025-02-26	28,750.01	28,800.01	28,300.01	28,450.01	20,422.37	2,234,309
2025-02-25	28,800.01	28,800.01	28,400.01	28,650.01	20,565.93	1,321,710
2025-02-24	28,750.01	28,950.01	28,350.01	28,600.01	20,530.04	1,282,580
2025-02-21	29,200.01	29,200.01	28,700.01	28,750.01	20,637.72	962,260
2025-02-20	28,950.01	29,600.01	28,900.01	29,050.01	20,853.07	3,459,429
2025-02-19	28,700.01	28,850.01	28,400.01	28,700.01	20,601.82	1,063,010
2025-02-18	28,450.01	28,750.01	28,200.01	28,750.01	20,637.72	1,376,570
2025-02-17	28,300.01	29,550.01	28,300.01	28,450.01	20,422.37	2,012,659
2025-02-14	28,650.01	28,750.01	28,300.01	28,400.01	20,386.47	1,114,490
2025-02-13	28,100.01	28,450.01	27,950.01	28,300.01	20,314.69	1,042,210
2025-02-12	28,100.01	28,200.01	27,900.01	28,000.01	20,099.34	537,030

← NewerPage 7 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.