|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 10/17/2022
|
|
| Open |
25.65 |
| High |
26.50 |
| Low |
25.20 |
| Volume |
682,800 |
| Split-adjusted Price |
23.44 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+0.90 / +3.52%
|
25.65
|
26.50
|
25.20
|
26.50
|
26.01
|
23.44
|
682,800
|
|
|
10/14/2022
|
+0.55 / +2.20%
|
25.30
|
25.70
|
25.30
|
25.60
|
25.50
|
22.64
|
404,200
|
|
|
10/13/2022
|
+0.35 / +1.42%
|
24.80
|
25.05
|
24.40
|
25.05
|
24.91
|
22.16
|
323,500
|
|
|
10/12/2022
|
+0.90 / +3.78%
|
23.80
|
24.95
|
23.80
|
24.70
|
24.50
|
21.85
|
396,700
|
|
|
10/11/2022
|
-1.20 / -4.80%
|
25.10
|
25.20
|
23.50
|
23.80
|
24.48
|
21.05
|
769,600
|
|
|
10/10/2022
|
+0.55 / +2.25%
|
24.00
|
25.20
|
23.60
|
25.00
|
24.57
|
22.11
|
588,800
|
|
|
10/7/2022
|
-1.80 / -6.86%
|
25.80
|
26.20
|
24.45
|
24.45
|
24.70
|
21.63
|
1,149,300
|
|
|
10/6/2022
|
-0.90 / -3.31%
|
27.15
|
27.15
|
26.10
|
26.25
|
26.63
|
23.22
|
644,500
|
|
|
10/5/2022
|
+0.75 / +2.84%
|
27.25
|
27.60
|
26.80
|
27.15
|
27.22
|
24.02
|
448,200
|
|
|
10/4/2022
|
+0.10 / +0.38%
|
26.85
|
27.10
|
26.25
|
26.40
|
26.65
|
23.35
|
649,200
|
|
|
10/3/2022
|
-1.90 / -6.74%
|
28.00
|
28.00
|
26.30
|
26.30
|
26.90
|
23.26
|
987,300
|
|
|
9/30/2022
|
+0.60 / +2.17%
|
28.00
|
28.20
|
26.45
|
28.20
|
27.23
|
24.94
|
1,123,700
|
|
|
9/29/2022
|
-0.60 / -2.13%
|
28.65
|
29.15
|
27.50
|
27.60
|
28.29
|
24.41
|
1,028,300
|
|
|
9/28/2022
|
-2.05 / -6.78%
|
30.10
|
30.65
|
28.15
|
28.20
|
29.07
|
24.94
|
1,822,500
|
|
|
9/27/2022
|
-0.95 / -3.04%
|
31.20
|
31.35
|
30.25
|
30.25
|
30.83
|
26.76
|
782,200
|
|
|
9/26/2022
|
+0.10 / +0.32%
|
30.60
|
31.70
|
29.80
|
31.20
|
30.85
|
27.60
|
1,548,800
|
|
|
9/23/2022
|
-0.75 / -2.35%
|
31.85
|
31.95
|
31.10
|
31.10
|
31.57
|
27.51
|
835,600
|
|
|
9/22/2022
|
+1.50 / +4.94%
|
29.95
|
31.85
|
29.95
|
31.85
|
31.31
|
28.17
|
2,475,300
|
|
|
9/21/2022
|
-0.15 / -0.49%
|
30.20
|
30.50
|
30.10
|
30.35
|
30.30
|
26.85
|
274,800
|
|
|
9/20/2022
|
+1.20 / +4.10%
|
29.40
|
30.50
|
29.35
|
30.50
|
29.96
|
26.98
|
547,500
|
|
|
9/19/2022
|
-0.70 / -2.33%
|
30.05
|
30.10
|
29.20
|
29.30
|
29.54
|
25.92
|
860,400
|
|
|
9/16/2022
|
-0.60 / -1.96%
|
30.65
|
30.65
|
29.80
|
30.00
|
30.20
|
26.54
|
831,100
|
|
|
9/15/2022
|
-0.10 / -0.33%
|
30.90
|
30.95
|
30.55
|
30.60
|
30.75
|
27.07
|
605,100
|
|
|
9/14/2022
|
-0.25 / -0.81%
|
30.30
|
30.90
|
30.30
|
30.70
|
30.60
|
27.16
|
902,600
|
|
|
9/13/2022
|
-0.45 / -1.43%
|
31.65
|
31.65
|
30.65
|
30.95
|
30.97
|
27.38
|
966,800
|
|
|
9/12/2022
|
+0.05 / +0.16%
|
31.55
|
31.90
|
31.20
|
31.40
|
31.53
|
27.78
|
910,500
|
|
|
9/9/2022
|
+0.35 / +1.13%
|
31.00
|
31.45
|
30.65
|
31.35
|
31.04
|
27.73
|
661,700
|
|
|
9/8/2022
|
+0.70 / +2.31%
|
30.60
|
31.60
|
30.60
|
31.00
|
31.14
|
27.42
|
1,451,300
|
|
|
9/7/2022
|
0.00 / 0.00%
|
30.35
|
31.80
|
30.30
|
30.30
|
31.31
|
26.80
|
2,811,100
|
|
|
9/6/2022
|
+0.15 / +0.50%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.26
|
26.80
|
421,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|