Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	28,250.01	28,650.01	28,000.01	28,100.01	19,829.24	624,000
2024-11-11	28,150.01	28,500.01	28,000.01	28,250.01	19,935.09	910,650
2024-11-08	28,400.01	28,400.01	28,100.01	28,150.01	19,864.52	613,730
2024-11-07	28,500.01	28,700.01	28,300.01	28,350.01	20,005.66	614,510
2024-11-06	28,200.01	29,000.01	27,850.01	28,400.01	20,040.94	1,408,420
2024-11-05	28,100.01	28,100.01	27,850.01	27,900.01	19,688.11	346,060
2024-11-04	28,200.01	28,350.01	27,950.01	28,100.01	19,829.24	381,550
2024-11-01	28,300.01	28,400.01	28,050.01	28,100.01	19,829.24	508,430
2024-10-31	28,150.01	28,400.01	28,150.01	28,300.01	19,970.37	231,920
2024-10-30	28,700.01	28,750.01	28,200.01	28,200.01	19,899.81	462,150
2024-10-29	28,150.01	28,650.01	28,150.01	28,450.01	20,076.22	422,110
2024-10-28	28,400.01	28,400.01	27,950.01	28,100.01	19,829.24	458,770
2024-10-25	28,650.01	28,750.01	28,100.01	28,100.01	19,829.24	653,770
2024-10-24	29,200.01	29,250.01	28,600.01	28,600.01	20,182.07	676,650
2024-10-23	29,200.01	29,300.01	28,900.01	29,200.01	20,605.47	534,560
2024-10-22	28,700.01	29,450.01	28,650.01	28,900.01	20,393.77	1,073,150
2024-10-21	29,200.01	29,300.01	28,700.01	28,700.01	20,252.64	929,370
2024-10-18	29,400.01	29,700.01	29,200.01	29,200.01	20,605.47	649,740
2024-10-17	30,000.01	30,000.01	29,300.01	29,500.01	20,817.17	635,180
2024-10-16	29,300.01	30,750.01	29,300.01	29,650.01	20,923.02	1,900,209
2024-10-15	29,000.01	29,150.01	28,600.01	28,900.01	20,393.77	904,280
2024-10-14	29,450.01	29,450.01	28,900.01	29,000.01	20,464.34	2,026,309
2024-10-11	29,050.01	29,450.01	28,850.01	29,150.01	20,570.19	714,740
2024-10-10	29,500.01	29,550.01	29,000.01	29,050.01	20,499.62	865,020
2024-10-09	29,000.01	29,650.01	29,000.01	29,400.01	20,746.61	609,830
2024-10-08	29,300.01	29,300.01	29,000.01	29,000.01	20,464.34	749,060
2024-10-07	29,150.01	29,500.01	29,000.01	29,050.01	20,499.62	767,780
2024-10-04	29,600.01	29,650.01	29,000.01	29,150.01	20,570.19	1,061,580
2024-10-03	31,050.01	31,300.01	29,200.01	29,550.01	20,852.46	2,396,939
2024-10-02	31,500.01	31,750.01	31,150.01	31,250.01	22,052.09	957,450
2024-10-01	31,650.01	32,050.01	31,550.01	31,550.01	22,263.79	766,220
2024-09-30	31,700.01	31,700.01	31,450.01	31,600.01	22,299.07	500,890
2024-09-27	32,150.01	32,150.01	31,700.01	31,700.01	22,369.64	498,680
2024-09-26	32,200.01	32,500.01	31,850.01	31,850.01	22,475.49	1,026,740
2024-09-25	31,900.01	31,900.01	31,550.01	31,850.01	22,475.49	630,760
2024-09-24	31,800.01	31,850.01	31,450.01	31,450.01	22,193.22	1,057,030
2024-09-23	32,000.01	32,100.01	31,750.01	31,800.01	22,440.21	793,520
2024-09-20	32,250.01	32,550.01	32,100.01	32,100.01	22,651.91	2,135,509
2024-09-19	32,450.01	32,450.01	31,800.01	32,100.01	22,651.91	403,780
2024-09-18	32,350.01	32,650.01	32,250.01	32,300.01	22,793.04	1,966,509
2024-09-17	32,000.01	32,400.01	31,750.01	32,300.01	22,793.04	296,920
2024-09-16	32,500.01	32,600.01	32,000.01	32,000.01	22,581.34	449,020
2024-09-13	32,100.01	32,500.01	32,100.01	32,500.01	22,934.17	187,460
2024-09-12	32,800.01	32,800.01	32,200.01	32,450.01	22,898.89	271,830
2024-09-11	32,650.01	32,650.01	32,050.01	32,200.01	22,722.47	229,060
2024-09-10	33,300.01	33,300.01	32,600.01	32,700.01	23,075.31	281,320
2024-09-09	33,300.01	33,300.01	32,700.01	33,100.01	23,357.57	274,170
2024-09-06	33,000.01	33,400.01	32,700.01	33,400.01	23,569.27	347,880
2024-09-05	33,200.01	33,500.01	33,000.01	33,000.01	23,287.01	786,500
2024-09-04	33,900.01	33,900.01	33,200.01	33,500.01	23,639.84	507,780
2024-08-30	34,000.01	34,000.01	33,600.01	34,000.01	23,992.68	382,200
2024-08-29	34,150.01	34,250.01	33,750.01	34,150.01	24,098.53	217,490
2024-08-28	33,600.01	34,300.01	33,000.01	34,150.01	24,098.53	867,620
2024-08-27	33,500.01	33,800.01	33,300.01	33,600.01	23,710.41	179,010
2024-08-26	34,000.01	34,000.01	33,400.01	33,500.01	23,639.84	412,360
2024-08-23	34,100.01	34,100.01	33,450.01	33,650.01	23,745.69	682,240
2024-08-22	34,500.01	34,750.01	34,050.01	34,100.01	24,063.24	428,740
2024-08-21	34,050.01	34,850.01	34,050.01	34,450.01	24,310.23	1,091,740
2024-08-20	33,700.01	34,100.01	33,650.01	34,050.01	24,027.96	664,300
2024-08-19	34,100.01	34,350.01	33,800.01	33,900.01	23,922.11	545,870

← NewerPage 9 of 21 · 1,250 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.