Danang Rubber JSC (HOSE:DRC)
Vietnam
· Delayed Price · Currency is VND 15,350
0.00 (0.00%)
At close: Dec 3, 2025
Danang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 16,400.00 | 16,600.00 | 16,200.00 | 16,250.00 | 16,250.00 | 0.31% | 318,158 |
| Oct 7, 2025 | 16,250.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.61% | 139,639 |
| Oct 6, 2025 | 16,050.00 | 16,400.00 | 16,050.00 | 16,300.00 | 16,300.00 | 1.24% | 214,093 |
| Oct 3, 2025 | 16,200.00 | 16,250.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 185,945 |
| Oct 2, 2025 | 16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.31% | 173,526 |
| Oct 1, 2025 | 16,400.00 | 16,500.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 160,181 |
| Sep 30, 2025 | 16,550.00 | 16,700.00 | 16,100.00 | 16,250.00 | 16,250.00 | -1.81% | 369,517 |
| Sep 29, 2025 | 16,700.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | -0.90% | 394,590 |
| Sep 26, 2025 | 16,800.00 | 16,850.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.30% | 181,146 |
| Sep 25, 2025 | 16,850.00 | 16,900.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.30% | 118,930 |
| Sep 24, 2025 | 16,750.00 | 16,800.00 | 16,550.00 | 16,800.00 | 16,800.00 | 0.60% | 276,489 |
| Sep 23, 2025 | 16,650.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.30% | 232,149 |
| Sep 22, 2025 | 16,850.00 | 17,050.00 | 16,600.00 | 16,650.00 | 16,650.00 | -1.48% | 453,958 |
| Sep 19, 2025 | 17,000.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.29% | 285,077 |
| Sep 18, 2025 | 17,000.00 | 17,050.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.30% | 434,084 |
| Sep 17, 2025 | 17,250.00 | 17,250.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 468,522 |
| Sep 16, 2025 | 17,450.00 | 17,450.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.86% | 467,357 |
| Sep 15, 2025 | 17,250.00 | 17,400.00 | 17,100.00 | 17,350.00 | 17,350.00 | 1.76% | 740,852 |
| Sep 12, 2025 | 16,700.00 | 17,250.00 | 16,650.00 | 17,050.00 | 17,050.00 | 2.10% | 762,488 |
| Sep 11, 2025 | 16,700.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 676,782 |
| Sep 10, 2025 | 16,750.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.30% | 401,794 |
| Sep 9, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,650.00 | 16,650.00 | - | 731,861 |
| Sep 8, 2025 | 16,900.00 | 17,000.00 | 16,650.00 | 16,650.00 | 16,650.00 | -2.35% | 1,173,088 |
| Sep 5, 2025 | 17,300.00 | 17,400.00 | 16,950.00 | 17,050.00 | 17,050.00 | -1.16% | 1,652,654 |
| Sep 4, 2025 | 17,300.00 | 17,450.00 | 17,200.00 | 17,250.00 | 17,250.00 | -0.29% | 570,617 |
| Sep 3, 2025 | 17,000.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.76% | 584,246 |
| Aug 29, 2025 | 17,200.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.87% | 598,814 |
| Aug 28, 2025 | 17,300.00 | 17,400.00 | 17,050.00 | 17,150.00 | 17,150.00 | -0.87% | 1,368,884 |
| Aug 27, 2025 | 17,100.00 | 17,600.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 762,917 |
| Aug 26, 2025 | 16,900.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | 0.29% | 349,192 |
| Aug 25, 2025 | 17,000.00 | 17,200.00 | 16,750.00 | 16,950.00 | 16,950.00 | - | 499,233 |
| Aug 22, 2025 | 17,200.00 | 17,400.00 | 16,900.00 | 16,950.00 | 16,950.00 | -2.31% | 984,469 |
| Aug 21, 2025 | 17,600.00 | 17,600.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.29% | 595,782 |
| Aug 20, 2025 | 17,450.00 | 18,000.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.29% | 1,005,485 |
| Aug 19, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,450.00 | 17,450.00 | -0.85% | 981,857 |
| Aug 18, 2025 | 17,650.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.28% | 548,485 |
| Aug 15, 2025 | 18,200.00 | 18,200.00 | 17,650.00 | 17,650.00 | 17,650.00 | -3.02% | 924,086 |
| Aug 14, 2025 | 17,550.00 | 18,350.00 | 17,300.00 | 18,200.00 | 18,200.00 | 4.00% | 1,995,636 |
| Aug 13, 2025 | 17,650.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.57% | 865,276 |
| Aug 12, 2025 | 17,800.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | -0.56% | 744,034 |
| Aug 11, 2025 | 17,200.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 3.21% | 1,245,983 |
| Aug 8, 2025 | 17,100.00 | 17,300.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.29% | 1,165,439 |
| Aug 7, 2025 | 17,250.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.29% | 669,149 |
| Aug 6, 2025 | 17,150.00 | 17,300.00 | 17,000.00 | 17,150.00 | 17,150.00 | - | 615,588 |
| Aug 5, 2025 | 17,300.00 | 17,400.00 | 17,100.00 | 17,150.00 | 17,150.00 | -0.58% | 825,045 |
| Aug 4, 2025 | 16,900.00 | 17,300.00 | 16,850.00 | 17,250.00 | 17,250.00 | 1.77% | 466,933 |
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.59% | 495,472 |
| Jul 31, 2025 | 16,950.00 | 17,000.00 | 16,700.00 | 16,850.00 | 16,850.00 | -0.30% | 626,811 |
| Jul 30, 2025 | 17,000.00 | 17,250.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.59% | 808,733 |
| Jul 29, 2025 | 17,800.00 | 17,900.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.49% | 1,621,152 |
| Jul 28, 2025 | 17,650.00 | 17,800.00 | 17,650.00 | 17,800.00 | 17,800.00 | 0.28% | 1,258,249 |
| Jul 25, 2025 | 17,750.00 | 17,800.00 | 17,700.00 | 17,750.00 | 17,750.00 | - | 964,171 |
| Jul 24, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.28% | 824,740 |
| Jul 23, 2025 | 17,600.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 2.16% | 1,409,165 |
| Jul 22, 2025 | 17,461.54 | 17,461.54 | 17,269.23 | 17,423.08 | 17,423.08 | - | 2,096,340 |
| Jul 21, 2025 | 17,461.54 | 17,538.46 | 17,384.62 | 17,423.08 | 17,423.08 | - | 1,605,294 |
| Jul 18, 2025 | 17,384.62 | 17,615.39 | 17,307.69 | 17,423.08 | 17,423.08 | -0.22% | 1,578,848 |
| Jul 17, 2025 | 17,730.77 | 17,730.77 | 17,423.08 | 17,461.54 | 17,461.54 | 0.22% | 1,049,587 |