|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 11/3/2022
|
|
| Open |
23.05 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
203,600 |
| Split-adjusted Price |
20.26 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-0.20 / -0.87%
|
23.05
|
23.10
|
22.50
|
22.90
|
22.80
|
20.26
|
203,600
|
|
|
11/2/2022
|
+0.40 / +1.76%
|
22.80
|
23.40
|
22.80
|
23.10
|
23.04
|
20.43
|
245,500
|
|
|
11/1/2022
|
-0.45 / -1.94%
|
23.20
|
23.45
|
22.70
|
22.70
|
23.07
|
20.08
|
327,300
|
|
|
10/31/2022
|
-0.75 / -3.14%
|
24.20
|
24.20
|
22.25
|
23.15
|
23.12
|
20.48
|
405,300
|
|
|
10/28/2022
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.70
|
23.90
|
23.85
|
21.14
|
520,900
|
|
|
10/27/2022
|
+0.50 / +2.15%
|
23.50
|
23.95
|
23.10
|
23.80
|
23.48
|
21.05
|
663,500
|
|
|
10/26/2022
|
+0.30 / +1.30%
|
23.05
|
23.60
|
22.55
|
23.30
|
23.22
|
20.61
|
223,400
|
|
|
10/25/2022
|
+0.10 / +0.44%
|
23.00
|
24.10
|
21.55
|
23.00
|
22.81
|
20.35
|
249,600
|
|
|
10/24/2022
|
-1.25 / -5.18%
|
24.30
|
25.00
|
22.85
|
22.90
|
23.46
|
20.26
|
352,100
|
|
|
10/21/2022
|
-1.80 / -6.94%
|
25.90
|
25.90
|
24.15
|
24.15
|
24.66
|
21.36
|
700,000
|
|
|
10/20/2022
|
-0.10 / -0.38%
|
25.85
|
26.20
|
25.50
|
25.95
|
25.85
|
22.95
|
265,100
|
|
|
10/19/2022
|
-0.45 / -1.70%
|
26.60
|
26.60
|
26.00
|
26.05
|
26.25
|
23.04
|
454,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.20
|
26.50
|
26.69
|
23.44
|
483,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|