|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
15.55
-0.25/-1.58%
12:14:06 PM
|
|
|
|
Closing price on 1/16/2024
|
|
| Open |
27.15 |
| High |
27.30 |
| Low |
26.90 |
| Volume |
230,400 |
| Split-adjusted Price |
19.58 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.05 / +0.18%
|
27.15
|
27.30
|
26.90
|
27.20
|
27.08
|
19.58
|
230,400
|
|
|
1/15/2024
|
+0.40 / +1.50%
|
26.75
|
27.15
|
26.55
|
27.15
|
27.01
|
19.55
|
705,900
|
|
|
1/12/2024
|
-0.40 / -1.47%
|
26.85
|
27.10
|
25.60
|
26.75
|
26.36
|
19.26
|
1,500,200
|
|
|
1/11/2024
|
-0.20 / -0.73%
|
27.35
|
27.45
|
26.90
|
27.15
|
27.18
|
19.55
|
286,300
|
|
|
1/10/2024
|
+0.25 / +0.92%
|
27.10
|
28.55
|
27.00
|
27.35
|
27.80
|
19.69
|
1,176,200
|
|
|
1/9/2024
|
+0.25 / +0.93%
|
27.00
|
27.40
|
26.75
|
27.10
|
27.08
|
19.51
|
601,000
|
|
|
1/8/2024
|
-0.35 / -1.29%
|
27.20
|
27.30
|
26.75
|
26.85
|
26.94
|
19.33
|
624,300
|
|
|
1/5/2024
|
+0.15 / +0.55%
|
26.90
|
27.50
|
26.75
|
27.20
|
27.03
|
19.58
|
717,700
|
|
|
1/4/2024
|
-0.35 / -1.28%
|
27.50
|
27.80
|
27.05
|
27.05
|
27.28
|
19.47
|
595,200
|
|
|
1/3/2024
|
-0.25 / -0.90%
|
27.65
|
27.65
|
27.25
|
27.40
|
27.48
|
19.73
|
439,000
|
|
|
1/2/2024
|
+1.15 / +4.34%
|
26.50
|
27.80
|
26.20
|
27.65
|
27.00
|
19.91
|
875,000
|
|
|
12/29/2023
|
-0.10 / -0.38%
|
26.75
|
27.35
|
26.50
|
26.50
|
26.77
|
19.08
|
408,400
|
|
|
12/28/2023
|
+0.10 / +0.38%
|
26.50
|
27.65
|
26.30
|
26.60
|
27.05
|
19.15
|
1,258,500
|
|
|
12/27/2023
|
+0.15 / +0.56%
|
26.75
|
27.40
|
26.70
|
27.00
|
27.05
|
19.08
|
460,900
|
|
|
12/26/2023
|
-0.40 / -1.47%
|
27.10
|
27.20
|
26.75
|
26.85
|
26.90
|
18.97
|
635,900
|
|
|
12/25/2023
|
+0.35 / +1.30%
|
27.25
|
27.45
|
26.70
|
27.25
|
27.09
|
19.26
|
853,100
|
|
|
12/22/2023
|
+1.05 / +4.06%
|
26.40
|
27.30
|
26.20
|
26.90
|
26.63
|
19.01
|
1,301,200
|
|
|
12/21/2023
|
+1.65 / +6.82%
|
24.20
|
25.85
|
24.20
|
25.85
|
25.31
|
18.27
|
1,433,900
|
|
|
12/20/2023
|
+0.35 / +1.47%
|
23.85
|
24.50
|
23.75
|
24.20
|
24.11
|
17.10
|
936,900
|
|
|
12/19/2023
|
-0.60 / -2.45%
|
24.50
|
24.70
|
23.85
|
23.85
|
24.11
|
16.85
|
370,100
|
|
|
12/18/2023
|
+0.65 / +2.73%
|
23.80
|
25.00
|
23.80
|
24.45
|
24.43
|
17.28
|
1,252,500
|
|
|
12/15/2023
|
+0.70 / +3.03%
|
23.15
|
23.90
|
23.05
|
23.80
|
23.64
|
16.82
|
457,700
|
|
|
12/14/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.05
|
23.10
|
23.14
|
16.32
|
68,300
|
|
|
12/13/2023
|
-0.20 / -0.86%
|
23.30
|
23.60
|
23.10
|
23.10
|
23.21
|
16.32
|
1,505,100
|
|
|
12/12/2023
|
-0.25 / -1.06%
|
23.55
|
23.55
|
23.20
|
23.30
|
23.30
|
16.46
|
125,500
|
|
|
12/11/2023
|
-0.10 / -0.42%
|
23.75
|
23.75
|
23.20
|
23.55
|
23.42
|
16.64
|
1,497,200
|
|
|
12/8/2023
|
-0.05 / -0.21%
|
23.80
|
23.80
|
23.50
|
23.65
|
23.64
|
16.71
|
168,900
|
|
|
12/7/2023
|
+0.05 / +0.21%
|
23.65
|
23.75
|
23.20
|
23.70
|
23.55
|
16.75
|
327,000
|
|
|
12/6/2023
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.60
|
23.65
|
23.67
|
16.71
|
145,400
|
|
|
12/5/2023
|
+0.30 / +1.28%
|
23.60
|
23.80
|
23.45
|
23.70
|
23.66
|
16.75
|
296,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|