|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 3/29/2022
|
|
| Open |
32.85 |
| High |
34.25 |
| Low |
32.50 |
| Volume |
1,898,100 |
| Split-adjusted Price |
28.89 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+1.40 / +4.29%
|
32.85
|
34.25
|
32.50
|
34.00
|
33.68
|
28.89
|
1,898,100
|
|
|
3/28/2022
|
-0.80 / -2.40%
|
33.00
|
33.35
|
32.10
|
32.60
|
32.75
|
27.70
|
749,600
|
|
|
3/25/2022
|
+0.20 / +0.60%
|
33.50
|
33.70
|
33.30
|
33.40
|
33.42
|
28.38
|
815,400
|
|
|
3/24/2022
|
+0.50 / +1.53%
|
32.95
|
33.20
|
32.30
|
33.20
|
32.76
|
28.21
|
905,000
|
|
|
3/23/2022
|
-0.10 / -0.30%
|
32.80
|
33.30
|
32.60
|
32.70
|
32.83
|
27.78
|
682,600
|
|
|
3/22/2022
|
-0.40 / -1.20%
|
33.50
|
33.50
|
32.70
|
32.80
|
32.95
|
27.87
|
985,100
|
|
|
3/21/2022
|
-0.30 / -0.90%
|
32.90
|
33.50
|
32.80
|
33.20
|
33.07
|
28.21
|
986,000
|
|
|
3/18/2022
|
-0.45 / -1.33%
|
33.95
|
34.00
|
33.35
|
33.50
|
33.64
|
28.46
|
516,200
|
|
|
3/17/2022
|
+1.30 / +3.98%
|
32.90
|
34.35
|
32.75
|
33.95
|
33.62
|
28.85
|
1,507,400
|
|
|
3/16/2022
|
+0.55 / +1.71%
|
32.60
|
32.65
|
32.10
|
32.65
|
32.43
|
27.74
|
438,600
|
|
|
3/15/2022
|
-0.50 / -1.53%
|
32.60
|
32.60
|
31.80
|
32.10
|
32.08
|
27.27
|
671,000
|
|
|
3/14/2022
|
-0.85 / -2.54%
|
33.00
|
33.10
|
32.10
|
32.60
|
32.63
|
27.70
|
1,127,300
|
|
|
3/11/2022
|
-0.15 / -0.45%
|
33.45
|
33.45
|
32.20
|
33.45
|
33.03
|
28.42
|
1,076,400
|
|
|
3/10/2022
|
-0.60 / -1.75%
|
34.00
|
34.10
|
33.50
|
33.60
|
33.75
|
28.55
|
638,000
|
|
|
3/9/2022
|
+0.60 / +1.79%
|
33.60
|
34.40
|
33.60
|
34.20
|
34.09
|
29.06
|
1,958,000
|
|
|
3/8/2022
|
+0.70 / +2.13%
|
32.45
|
33.95
|
32.45
|
33.60
|
33.67
|
28.55
|
2,436,400
|
|
|
3/7/2022
|
+0.10 / +0.30%
|
32.75
|
33.50
|
32.30
|
32.90
|
33.05
|
27.95
|
780,900
|
|
|
3/4/2022
|
+0.60 / +1.86%
|
32.50
|
32.80
|
32.20
|
32.80
|
32.52
|
27.87
|
1,123,200
|
|
|
3/3/2022
|
+0.35 / +1.10%
|
31.65
|
32.25
|
30.00
|
32.20
|
31.52
|
27.36
|
1,361,600
|
|
|
3/2/2022
|
-0.50 / -1.55%
|
32.05
|
32.15
|
31.80
|
31.85
|
31.95
|
27.06
|
776,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
32.35
|
32.45
|
32.05
|
32.35
|
32.27
|
27.49
|
466,000
|
|
|
2/28/2022
|
+0.50 / +1.57%
|
31.75
|
32.80
|
31.65
|
32.35
|
32.12
|
27.49
|
859,800
|
|
|
2/25/2022
|
+0.85 / +2.74%
|
31.15
|
32.10
|
31.10
|
31.85
|
31.73
|
27.06
|
1,114,100
|
|
|
2/24/2022
|
-0.20 / -0.64%
|
31.20
|
31.30
|
30.10
|
31.00
|
30.82
|
26.34
|
881,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
30.80
|
31.35
|
30.80
|
31.20
|
31.17
|
26.51
|
584,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.40
|
31.20
|
30.75
|
26.51
|
784,000
|
|
|
2/21/2022
|
-0.25 / -0.79%
|
31.45
|
31.60
|
31.00
|
31.20
|
31.30
|
26.51
|
495,300
|
|
|
2/18/2022
|
+0.05 / +0.16%
|
31.15
|
31.50
|
31.05
|
31.45
|
31.31
|
26.72
|
585,600
|
|
|
2/17/2022
|
+0.60 / +1.95%
|
31.20
|
31.80
|
31.00
|
31.40
|
31.42
|
26.68
|
696,100
|
|
|
2/16/2022
|
+0.90 / +3.01%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.44
|
26.17
|
509,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|