Danang Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,380.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | 1,741,227 |
| 2026-10-16 | 9,830.00 | 9,890.00 | 9,820.00 | 9,880.00 | 9,880.00 | 125,809 |
| 2026-10-15 | 9,850.00 | 9,870.00 | 9,750.00 | 9,850.00 | 9,850.00 | 84,751 |
| 2026-10-14 | 9,750.00 | 9,890.00 | 9,730.00 | 9,850.00 | 9,850.00 | 142,891 |
| 2026-10-13 | 9,750.00 | 9,890.00 | 9,710.00 | 9,800.00 | 9,800.00 | 139,394 |
| 2026-10-12 | 9,850.00 | 9,960.00 | 9,850.00 | 9,860.00 | 9,860.00 | 84,599 |
| 2026-10-09 | 9,800.00 | 9,930.00 | 9,800.00 | 9,890.00 | 9,890.00 | 115,967 |
| 2026-10-08 | 9,770.00 | 9,940.00 | 9,770.00 | 9,810.00 | 9,810.00 | 174,057 |
| 2026-10-07 | 9,700.00 | 9,850.00 | 9,690.00 | 9,800.00 | 9,800.00 | 109,542 |
| 2026-10-06 | 9,780.00 | 9,850.00 | 9,650.00 | 9,780.00 | 9,780.00 | 141,070 |
| 2026-10-05 | 9,800.00 | 9,870.00 | 9,750.00 | 9,780.00 | 9,780.00 | 103,117 |
| 2026-10-02 | 9,880.00 | 9,950.00 | 9,740.00 | 9,740.00 | 9,740.00 | 74,972 |
| 2026-10-01 | 9,970.00 | 9,970.00 | 9,840.00 | 9,900.00 | 9,900.00 | 36,019 |
| 2026-09-30 | 9,960.00 | 9,960.00 | 9,800.00 | 9,870.00 | 9,870.00 | 56,576 |
| 2026-09-29 | 9,760.00 | 9,990.00 | 9,760.00 | 9,890.00 | 9,890.00 | 85,644 |
| 2026-09-28 | 9,950.00 | 10,000.00 | 9,670.00 | 9,770.00 | 9,770.00 | 208,388 |
| 2026-09-25 | 10,050.00 | 10,100.00 | 9,890.00 | 9,890.00 | 9,890.00 | 278,919 |
| 2026-09-24 | 10,050.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | 61,380 |
| 2026-09-23 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 79,787 |
| 2026-09-22 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 107,662 |
| 2026-09-21 | 10,050.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | 151,417 |
| 2026-09-18 | 10,000.00 | 10,050.00 | 9,980.00 | 10,050.00 | 10,050.00 | 87,829 |
| 2026-09-17 | 9,920.00 | 10,050.00 | 9,920.00 | 10,000.00 | 10,000.00 | 183,163 |
| 2026-09-16 | 9,850.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 150,818 |
| 2026-09-15 | 9,780.00 | 9,900.00 | 9,780.00 | 9,900.00 | 9,900.00 | 119,311 |
| 2026-09-14 | 9,910.00 | 9,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | 190,232 |
| 2026-09-11 | 10,050.00 | 10,050.00 | 9,920.00 | 9,920.00 | 9,920.00 | 211,866 |
| 2026-09-10 | 10,050.00 | 10,050.00 | 9,990.00 | 10,050.00 | 10,050.00 | 58,319 |
| 2026-09-09 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | 341,974 |
| 2026-09-08 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 183,644 |
| 2026-09-07 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | 171,979 |
| 2026-09-04 | 10,350.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 163,413 |
| 2026-09-03 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | 175,726 |
| 2026-08-28 | 10,350.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 129,269 |
| 2026-08-27 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 51,084 |
| 2026-08-26 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 233,210 |
| 2026-08-25 | 10,550.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 178,290 |
| 2026-08-24 | 10,650.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | 206,807 |
| 2026-08-21 | 10,450.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 212,791 |
| 2026-08-20 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 26,950 |
| 2026-08-19 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 65,859 |
| 2026-08-18 | 10,550.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 36,471 |
| 2026-08-17 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 80,327 |
| 2026-08-14 | 10,700.00 | 10,700.00 | 10,300.00 | 10,450.00 | 10,450.00 | 102,978 |
| 2026-08-13 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 121,610 |
| 2026-08-12 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 61,749 |
| 2026-08-11 | 10,750.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | 235,440 |
| 2026-08-10 | 10,550.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 75,766 |
| 2026-08-07 | 10,350.00 | 10,700.00 | 10,350.00 | 10,550.00 | 10,550.00 | 138,614 |
| 2026-08-06 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 45,073 |
| 2026-08-05 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 101,409 |
| 2026-08-04 | 10,400.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 146,994 |
| 2026-08-03 | 10,350.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 246,677 |
| 2026-07-31 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | 83,081 |
| 2026-07-30 | 10,050.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 152,720 |
| 2026-07-29 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 132,615 |
| 2026-07-28 | 9,980.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | 121,876 |
| 2026-07-27 | 10,050.00 | 10,150.00 | 9,980.00 | 9,980.00 | 9,980.00 | 145,177 |
| 2026-07-24 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 335,864 |
| 2026-07-23 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 306,497 |
Page 1 of 21 · 1,247 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.