Danang Rubber JSC (HOSE:DRC)
Vietnam
· Delayed Price · Currency is VND 14,450
-1,050 (-6.77%)
At close: Mar 9, 2026
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,500.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.96% | 323,960 |
| Mar 5, 2026 | 16,100.00 | 16,200.00 | 15,600.00 | 15,650.00 | 15,650.00 | -2.19% | 686,104 |
| Mar 4, 2026 | 16,150.00 | 16,400.00 | 15,350.00 | 16,000.00 | 16,000.00 | 0.95% | 1,639,049 |
| Mar 3, 2026 | 16,250.00 | 16,300.00 | 15,600.00 | 15,850.00 | 15,850.00 | -0.31% | 640,663 |
| Mar 2, 2026 | 15,050.00 | 16,350.00 | 15,050.00 | 15,900.00 | 15,900.00 | 3.25% | 1,401,132 |
| Feb 27, 2026 | 15,550.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 217,208 |
| Feb 26, 2026 | 15,600.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 318,368 |
| Feb 25, 2026 | 15,450.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.97% | 549,895 |
| Feb 24, 2026 | 15,450.00 | 15,500.00 | 15,350.00 | 15,450.00 | 15,450.00 | 0.65% | 378,559 |
| Feb 23, 2026 | 15,250.00 | 15,550.00 | 15,250.00 | 15,350.00 | 15,350.00 | 1.32% | 366,800 |
| Feb 13, 2026 | 15,100.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | 0.33% | 124,525 |
| Feb 12, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.33% | 170,943 |
| Feb 11, 2026 | 15,000.00 | 15,200.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1.01% | 241,357 |
| Feb 10, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 237,694 |
| Feb 9, 2026 | 15,000.00 | 15,200.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 289,619 |
| Feb 6, 2026 | 15,250.00 | 15,450.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 673,512 |
| Feb 5, 2026 | 15,850.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,500.00 | -1.90% | 275,045 |
| Feb 4, 2026 | 15,500.00 | 15,950.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.94% | 827,787 |
| Feb 3, 2026 | 15,100.00 | 15,600.00 | 14,950.00 | 15,500.00 | 15,500.00 | 3.68% | 583,786 |
| Feb 2, 2026 | 14,950.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 319,634 |
| Jan 30, 2026 | 15,000.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 471,930 |
| Jan 29, 2026 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.01% | 233,672 |
| Jan 28, 2026 | 14,950.00 | 15,050.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.67% | 368,375 |
| Jan 27, 2026 | 14,950.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | - | 228,693 |
| Jan 26, 2026 | 15,450.00 | 15,500.00 | 14,850.00 | 14,950.00 | 14,950.00 | -3.24% | 458,313 |
| Jan 23, 2026 | 15,450.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.32% | 548,031 |
| Jan 22, 2026 | 15,500.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | - | 346,768 |
| Jan 21, 2026 | 15,350.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 560,698 |
| Jan 20, 2026 | 15,750.00 | 15,850.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 829,316 |
| Jan 19, 2026 | 16,100.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 724,350 |
| Jan 16, 2026 | 15,850.00 | 16,050.00 | 15,750.00 | 15,800.00 | 15,800.00 | 0.32% | 673,522 |
| Jan 15, 2026 | 16,100.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.25% | 691,965 |
| Jan 14, 2026 | 15,600.00 | 16,150.00 | 15,600.00 | 15,950.00 | 15,950.00 | 2.57% | 1,476,309 |
| Jan 13, 2026 | 15,050.00 | 15,600.00 | 15,050.00 | 15,550.00 | 15,550.00 | 3.67% | 1,211,753 |
| Jan 12, 2026 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 798,295 |
| Jan 9, 2026 | 14,900.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | - | 333,598 |
| Jan 8, 2026 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.67% | 726,449 |
| Jan 7, 2026 | 15,000.00 | 15,150.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.33% | 372,338 |
| Jan 6, 2026 | 14,650.00 | 15,200.00 | 14,650.00 | 14,950.00 | 14,950.00 | 1.70% | 496,411 |
| Jan 5, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 204,274 |
| Dec 31, 2025 | 14,700.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.68% | 182,886 |
| Dec 30, 2025 | 14,700.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,700.00 | 0.68% | 231,310 |
| Dec 29, 2025 | 14,550.00 | 14,750.00 | 14,550.00 | 14,600.00 | 14,600.00 | 0.34% | 96,159 |
| Dec 26, 2025 | 14,700.00 | 14,850.00 | 14,400.00 | 14,550.00 | 14,550.00 | -1.36% | 278,820 |
| Dec 25, 2025 | 14,900.00 | 14,900.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.01% | 142,063 |
| Dec 24, 2025 | 14,950.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,900.00 | - | 130,903 |
| Dec 23, 2025 | 14,850.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | - | 202,846 |
| Dec 22, 2025 | 14,950.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | - | 227,872 |
| Dec 19, 2025 | 15,000.00 | 15,100.00 | 14,850.00 | 14,900.00 | 14,900.00 | - | 130,716 |
| Dec 18, 2025 | 14,750.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.02% | 88,152 |
| Dec 17, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,750.00 | 0.34% | 154,220 |
| Dec 16, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | - | 444,771 |
| Dec 15, 2025 | 14,850.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 241,919 |
| Dec 12, 2025 | 15,150.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | -2.31% | 428,474 |
| Dec 11, 2025 | 15,250.00 | 15,300.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.66% | 81,914 |
| Dec 10, 2025 | 15,300.00 | 15,350.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.33% | 281,975 |
| Dec 9, 2025 | 15,200.00 | 15,400.00 | 15,150.00 | 15,300.00 | 15,300.00 | - | 229,664 |
| Dec 8, 2025 | 15,300.00 | 15,400.00 | 15,250.00 | 15,300.00 | 15,300.00 | - | 183,585 |
| Dec 5, 2025 | 15,450.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.97% | 166,098 |
| Dec 4, 2025 | 15,500.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | 0.65% | 195,639 |
| Dec 3, 2025 | 15,350.00 | 15,450.00 | 15,300.00 | 15,350.00 | 15,350.00 | - | 250,401 |
| Dec 2, 2025 | 15,600.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.32% | 208,092 |
| Dec 1, 2025 | 15,350.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 182,051 |
| Nov 28, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 154,896 |
| Nov 27, 2025 | 15,450.00 | 15,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.32% | 190,609 |
| Nov 26, 2025 | 15,400.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.32% | 155,351 |
| Nov 25, 2025 | 15,550.00 | 15,550.00 | 15,350.00 | 15,400.00 | 15,400.00 | -0.96% | 213,625 |
| Nov 24, 2025 | 15,500.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | - | 107,705 |
| Nov 21, 2025 | 15,500.00 | 15,700.00 | 15,350.00 | 15,550.00 | 15,550.00 | - | 105,653 |
| Nov 20, 2025 | 15,600.00 | 15,650.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.32% | 105,679 |
| Nov 19, 2025 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.95% | 191,759 |
| Nov 18, 2025 | 15,850.00 | 16,000.00 | 15,700.00 | 15,750.00 | 15,750.00 | - | 252,911 |
| Nov 17, 2025 | 15,700.00 | 15,900.00 | 15,700.00 | 15,750.00 | 15,750.00 | 0.32% | 151,305 |
| Nov 14, 2025 | 15,800.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | -0.63% | 276,102 |
| Nov 13, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.96% | 321,096 |
| Nov 12, 2025 | 15,500.00 | 15,650.00 | 15,450.00 | 15,650.00 | 15,650.00 | 1.62% | 132,521 |
| Nov 11, 2025 | 15,450.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.32% | 212,290 |
| Nov 10, 2025 | 15,450.00 | 15,600.00 | 15,350.00 | 15,450.00 | 15,450.00 | 0.32% | 123,904 |
| Nov 7, 2025 | 15,600.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 207,794 |
| Nov 6, 2025 | 15,500.00 | 16,000.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.30% | 218,877 |
| Nov 5, 2025 | 15,650.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.60% | 232,125 |
| Nov 4, 2025 | 15,800.00 | 15,850.00 | 15,100.00 | 15,650.00 | 15,650.00 | -0.95% | 387,045 |
| Nov 3, 2025 | 15,900.00 | 16,150.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.63% | 160,864 |
| Oct 31, 2025 | 15,950.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,900.00 | 0.32% | 499,692 |
| Oct 30, 2025 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | -1.25% | 225,146 |
| Oct 29, 2025 | 16,050.00 | 16,150.00 | 15,950.00 | 16,050.00 | 16,050.00 | 0.31% | 297,133 |
| Oct 28, 2025 | 16,000.00 | 16,100.00 | 15,650.00 | 16,000.00 | 16,000.00 | -0.62% | 194,770 |
| Oct 27, 2025 | 15,300.00 | 16,150.00 | 15,300.00 | 16,100.00 | 16,100.00 | 6.27% | 451,444 |
| Oct 24, 2025 | 15,250.00 | 15,250.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.98% | 223,037 |
| Oct 23, 2025 | 15,200.00 | 15,350.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.99% | 149,407 |
| Oct 22, 2025 | 15,100.00 | 15,250.00 | 14,950.00 | 15,150.00 | 15,150.00 | 0.33% | 234,265 |
| Oct 21, 2025 | 15,050.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 374,187 |
| Oct 20, 2025 | 15,650.00 | 15,650.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.85% | 256,711 |
| Oct 17, 2025 | 15,650.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.32% | 237,944 |
| Oct 16, 2025 | 15,850.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.64% | 295,607 |
| Oct 15, 2025 | 15,800.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,550.00 | -1.89% | 444,631 |
| Oct 14, 2025 | 16,050.00 | 16,100.00 | 15,750.00 | 15,850.00 | 15,850.00 | -0.94% | 349,557 |
| Oct 13, 2025 | 16,000.00 | 16,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 457,073 |
| Oct 10, 2025 | 16,100.00 | 16,350.00 | 16,100.00 | 16,150.00 | 16,150.00 | -0.31% | 210,547 |
| Oct 9, 2025 | 16,450.00 | 16,450.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.31% | 143,789 |