|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
15.65
-0.15/-0.95%
3:09:08 PM
|
|
|
|
Closing price on 3/27/2025
|
|
| Open |
26.85 |
| High |
26.85 |
| Low |
26.45 |
| Volume |
352,200 |
| Split-adjusted Price |
19.80 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
-0.35 / -1.30%
|
26.85
|
26.85
|
26.45
|
26.50
|
26.55
|
19.80
|
352,200
|
|
|
3/26/2025
|
-0.15 / -0.56%
|
27.00
|
27.20
|
26.75
|
26.85
|
26.96
|
20.06
|
365,700
|
|
|
3/25/2025
|
+0.70 / +2.66%
|
26.40
|
27.00
|
26.30
|
27.00
|
26.66
|
20.18
|
790,600
|
|
|
3/24/2025
|
-0.15 / -0.57%
|
26.50
|
26.55
|
26.30
|
26.30
|
26.36
|
19.65
|
329,700
|
|
|
3/21/2025
|
-0.05 / -0.19%
|
26.50
|
26.60
|
26.45
|
26.45
|
26.51
|
19.76
|
201,400
|
|
|
3/20/2025
|
-0.15 / -0.56%
|
26.65
|
26.70
|
26.45
|
26.50
|
26.56
|
19.80
|
383,300
|
|
|
3/19/2025
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.60
|
26.65
|
26.69
|
19.91
|
400,800
|
|
|
3/18/2025
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.80
|
26.85
|
26.88
|
20.06
|
273,500
|
|
|
3/17/2025
|
+0.15 / +0.56%
|
26.85
|
27.00
|
26.75
|
26.90
|
26.82
|
20.10
|
272,100
|
|
|
3/14/2025
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.75
|
26.75
|
26.87
|
19.99
|
383,200
|
|
|
3/13/2025
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.80
|
26.85
|
27.00
|
20.06
|
479,500
|
|
|
3/12/2025
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.05
|
27.15
|
27.17
|
20.29
|
397,500
|
|
|
3/11/2025
|
+0.25 / +0.93%
|
26.85
|
27.35
|
26.80
|
27.25
|
27.13
|
20.36
|
501,700
|
|
|
3/10/2025
|
-0.30 / -1.10%
|
27.30
|
27.35
|
26.95
|
27.00
|
27.07
|
20.18
|
1,146,400
|
|
|
3/7/2025
|
-0.15 / -0.55%
|
27.45
|
27.45
|
27.20
|
27.30
|
27.31
|
20.40
|
935,200
|
|
|
3/6/2025
|
-0.10 / -0.36%
|
27.65
|
27.65
|
27.25
|
27.45
|
27.38
|
20.51
|
1,157,700
|
|
|
3/5/2025
|
-0.30 / -1.08%
|
27.95
|
28.10
|
27.55
|
27.55
|
27.74
|
20.59
|
803,000
|
|
|
3/4/2025
|
+0.15 / +0.54%
|
27.70
|
28.05
|
27.65
|
27.85
|
27.84
|
20.81
|
836,600
|
|
|
3/3/2025
|
-0.50 / -1.77%
|
28.25
|
28.30
|
27.70
|
27.70
|
27.95
|
20.70
|
1,689,700
|
|
|
2/28/2025
|
-0.10 / -0.35%
|
28.30
|
28.50
|
28.20
|
28.20
|
28.31
|
21.07
|
812,600
|
|
|
2/27/2025
|
-0.15 / -0.53%
|
28.45
|
28.45
|
28.05
|
28.30
|
28.23
|
21.15
|
1,239,500
|
|
|
2/26/2025
|
-0.20 / -0.70%
|
28.75
|
28.80
|
28.30
|
28.45
|
28.52
|
21.26
|
1,718,700
|
|
|
2/25/2025
|
+0.05 / +0.17%
|
28.80
|
28.80
|
28.40
|
28.65
|
28.55
|
21.41
|
1,016,700
|
|
|
2/24/2025
|
-0.15 / -0.52%
|
28.75
|
28.95
|
28.35
|
28.60
|
28.56
|
21.37
|
986,600
|
|
|
2/21/2025
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.70
|
28.75
|
28.85
|
21.48
|
740,200
|
|
|
2/20/2025
|
+0.35 / +1.22%
|
28.95
|
29.60
|
28.90
|
29.05
|
29.28
|
21.71
|
2,661,100
|
|
|
2/19/2025
|
-0.05 / -0.17%
|
28.70
|
28.85
|
28.40
|
28.70
|
28.63
|
21.45
|
817,700
|
|
|
2/18/2025
|
+0.30 / +1.05%
|
28.45
|
28.75
|
28.20
|
28.75
|
28.44
|
21.48
|
1,058,900
|
|
|
2/17/2025
|
+0.05 / +0.18%
|
28.30
|
29.55
|
28.30
|
28.45
|
28.96
|
21.26
|
1,548,200
|
|
|
2/14/2025
|
+0.10 / +0.35%
|
28.65
|
28.75
|
28.30
|
28.40
|
28.51
|
21.22
|
857,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|