|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 5/4/2021
|
|
| Open |
25.70 |
| High |
26.30 |
| Low |
25.70 |
| Volume |
633,700 |
| Split-adjusted Price |
21.01 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.35 / -1.33%
|
25.70
|
26.30
|
25.70
|
26.00
|
25.96
|
21.01
|
633,700
|
|
|
4/29/2021
|
-0.10 / -0.38%
|
26.60
|
26.80
|
26.20
|
26.35
|
26.49
|
21.30
|
393,200
|
|
|
4/28/2021
|
+0.25 / +0.95%
|
26.30
|
26.75
|
26.30
|
26.45
|
26.57
|
21.38
|
482,000
|
|
|
4/27/2021
|
-0.10 / -0.38%
|
26.00
|
26.80
|
25.80
|
26.20
|
26.26
|
21.18
|
640,600
|
|
|
4/26/2021
|
-0.70 / -2.59%
|
27.10
|
27.20
|
26.25
|
26.30
|
26.66
|
21.26
|
647,600
|
|
|
4/23/2021
|
+0.60 / +2.27%
|
26.40
|
27.00
|
25.60
|
27.00
|
26.16
|
21.82
|
1,221,200
|
|
|
4/22/2021
|
-1.25 / -4.52%
|
27.50
|
27.50
|
26.40
|
26.40
|
26.93
|
21.34
|
1,196,500
|
|
|
4/20/2021
|
-0.15 / -0.54%
|
28.20
|
28.30
|
27.35
|
27.65
|
27.82
|
22.35
|
1,128,200
|
|
|
4/19/2021
|
+0.30 / +1.09%
|
27.80
|
28.00
|
27.35
|
27.80
|
27.64
|
22.47
|
860,200
|
|
|
4/16/2021
|
-0.20 / -0.72%
|
27.50
|
28.00
|
26.70
|
27.50
|
27.46
|
22.23
|
1,403,300
|
|
|
4/15/2021
|
-0.50 / -1.77%
|
28.30
|
28.50
|
27.60
|
27.70
|
27.91
|
22.39
|
1,597,900
|
|
|
4/14/2021
|
-0.10 / -0.35%
|
27.80
|
28.40
|
27.80
|
28.20
|
28.06
|
22.79
|
1,378,500
|
|
|
4/13/2021
|
-0.70 / -2.41%
|
29.50
|
29.50
|
28.20
|
28.30
|
28.73
|
22.87
|
1,784,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
29.00
|
29.15
|
28.50
|
29.00
|
28.74
|
23.44
|
1,903,000
|
|
|
4/9/2021
|
-0.15 / -0.51%
|
29.10
|
29.15
|
28.70
|
29.00
|
28.87
|
23.44
|
1,893,600
|
|
|
4/8/2021
|
-0.35 / -1.19%
|
29.60
|
29.65
|
28.75
|
29.15
|
29.08
|
23.56
|
1,526,900
|
|
|
4/7/2021
|
+0.45 / +1.55%
|
29.00
|
29.70
|
28.80
|
29.50
|
29.31
|
23.84
|
1,123,700
|
|
|
4/6/2021
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.60
|
29.05
|
28.90
|
23.48
|
1,695,500
|
|
|
4/5/2021
|
-0.50 / -1.69%
|
29.55
|
29.55
|
28.75
|
29.05
|
29.08
|
23.48
|
1,134,000
|
|
|
4/2/2021
|
-0.10 / -0.34%
|
29.85
|
30.15
|
29.05
|
29.55
|
29.65
|
23.88
|
1,303,900
|
|
|
4/1/2021
|
+0.85 / +2.95%
|
28.90
|
29.90
|
28.80
|
29.65
|
29.63
|
23.96
|
2,892,500
|
|
|
3/31/2021
|
-0.10 / -0.35%
|
28.80
|
29.00
|
28.30
|
28.80
|
28.72
|
23.28
|
759,500
|
|
|
3/30/2021
|
-0.35 / -1.20%
|
29.20
|
29.20
|
28.60
|
28.90
|
28.80
|
23.36
|
991,100
|
|
|
3/29/2021
|
+0.95 / +3.36%
|
28.80
|
29.40
|
28.40
|
29.25
|
28.95
|
23.64
|
1,863,700
|
|
|
3/26/2021
|
+0.10 / +0.35%
|
28.00
|
28.70
|
27.10
|
28.30
|
27.83
|
22.87
|
1,754,300
|
|
|
3/25/2021
|
+0.20 / +0.71%
|
28.15
|
28.40
|
27.70
|
28.20
|
28.07
|
22.79
|
1,682,500
|
|
|
3/24/2021
|
-1.45 / -4.92%
|
28.50
|
29.00
|
27.80
|
28.00
|
28.32
|
22.63
|
2,006,200
|
|
|
3/23/2021
|
-0.25 / -0.84%
|
29.40
|
29.70
|
28.70
|
29.45
|
29.19
|
23.80
|
1,885,800
|
|
|
3/22/2021
|
-0.30 / -1.00%
|
30.00
|
30.85
|
29.60
|
29.70
|
30.06
|
24.00
|
2,266,100
|
|
|
3/19/2021
|
+1.45 / +5.08%
|
28.55
|
30.20
|
28.45
|
30.00
|
29.44
|
24.25
|
4,753,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|