|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 8/11/2021
|
|
| Open |
34.65 |
| High |
35.60 |
| Low |
33.40 |
| Volume |
4,134,300 |
| Split-adjusted Price |
27.96 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-1.20 / -3.47%
|
34.65
|
35.60
|
33.40
|
33.40
|
34.27
|
27.96
|
4,134,300
|
|
|
8/10/2021
|
+0.50 / +1.47%
|
34.15
|
34.60
|
33.55
|
34.60
|
34.01
|
28.97
|
4,471,500
|
|
|
8/9/2021
|
+1.00 / +3.02%
|
33.00
|
34.40
|
32.80
|
34.10
|
33.77
|
28.55
|
2,464,400
|
|
|
8/6/2021
|
0.00 / 0.00%
|
33.70
|
33.85
|
33.10
|
33.10
|
33.49
|
27.71
|
2,879,900
|
|
|
8/5/2021
|
+2.15 / +6.95%
|
30.95
|
33.10
|
30.65
|
33.10
|
32.44
|
27.71
|
6,938,800
|
|
|
8/4/2021
|
-0.05 / -0.16%
|
31.10
|
31.30
|
30.55
|
30.95
|
30.80
|
25.91
|
2,132,600
|
|
|
8/3/2021
|
+0.10 / +0.32%
|
31.00
|
31.40
|
30.50
|
31.00
|
30.88
|
25.95
|
2,330,600
|
|
|
8/2/2021
|
+0.95 / +3.17%
|
29.80
|
31.45
|
29.65
|
30.90
|
30.87
|
25.87
|
4,393,700
|
|
|
7/30/2021
|
+0.40 / +1.35%
|
29.70
|
30.45
|
29.55
|
29.95
|
30.04
|
25.07
|
2,854,000
|
|
|
7/29/2021
|
+0.15 / +0.51%
|
29.40
|
29.75
|
29.30
|
29.55
|
29.46
|
24.74
|
1,288,600
|
|
|
7/28/2021
|
-0.40 / -1.34%
|
29.50
|
30.00
|
29.20
|
29.40
|
29.61
|
24.61
|
1,489,200
|
|
|
7/27/2021
|
+0.20 / +0.68%
|
30.10
|
30.50
|
29.65
|
29.80
|
30.06
|
24.95
|
1,952,600
|
|
|
7/26/2021
|
+1.00 / +3.50%
|
28.50
|
29.70
|
28.45
|
29.60
|
29.11
|
24.78
|
2,628,200
|
|
|
7/23/2021
|
-0.50 / -1.72%
|
29.15
|
29.85
|
28.60
|
28.60
|
29.27
|
23.94
|
2,791,000
|
|
|
7/22/2021
|
+0.80 / +2.83%
|
28.40
|
29.25
|
28.20
|
29.10
|
28.97
|
24.36
|
2,148,700
|
|
|
7/21/2021
|
-0.40 / -1.39%
|
28.90
|
28.90
|
28.10
|
28.30
|
28.47
|
23.69
|
1,281,200
|
|
|
7/20/2021
|
+0.20 / +0.70%
|
28.70
|
29.20
|
28.20
|
28.70
|
28.58
|
24.03
|
1,110,100
|
|
|
7/19/2021
|
+0.45 / +1.60%
|
27.50
|
29.50
|
27.50
|
28.50
|
28.72
|
23.86
|
5,215,800
|
|
|
7/16/2021
|
+0.55 / +2.00%
|
27.55
|
28.50
|
27.40
|
28.05
|
27.92
|
23.48
|
1,722,800
|
|
|
7/15/2021
|
+0.60 / +2.23%
|
26.80
|
27.70
|
26.80
|
27.50
|
27.40
|
23.02
|
880,800
|
|
|
7/14/2021
|
-0.50 / -1.82%
|
27.60
|
27.60
|
26.10
|
26.90
|
27.11
|
22.52
|
915,900
|
|
|
7/13/2021
|
+0.60 / +2.24%
|
27.15
|
27.50
|
26.80
|
27.40
|
27.11
|
22.94
|
1,290,700
|
|
|
7/12/2021
|
-0.70 / -2.55%
|
27.50
|
27.80
|
25.85
|
26.80
|
26.65
|
22.44
|
2,771,400
|
|
|
7/9/2021
|
-0.40 / -1.43%
|
27.60
|
28.45
|
27.40
|
27.50
|
27.76
|
23.02
|
2,267,900
|
|
|
7/8/2021
|
-1.10 / -3.79%
|
29.00
|
29.05
|
27.80
|
27.90
|
28.44
|
23.36
|
4,258,900
|
|
|
7/7/2021
|
-0.45 / -1.53%
|
29.20
|
29.70
|
28.00
|
29.00
|
28.96
|
24.28
|
2,604,500
|
|
|
7/6/2021
|
-2.20 / -6.95%
|
31.65
|
32.20
|
29.45
|
29.45
|
30.85
|
24.66
|
3,628,800
|
|
|
7/5/2021
|
+0.45 / +1.44%
|
31.20
|
32.20
|
30.75
|
31.65
|
31.55
|
26.50
|
2,592,200
|
|
|
7/2/2021
|
-0.45 / -1.42%
|
31.40
|
31.70
|
31.10
|
31.20
|
31.38
|
26.12
|
1,535,900
|
|
|
7/1/2021
|
+1.40 / +4.63%
|
30.30
|
32.20
|
30.00
|
31.65
|
31.11
|
26.50
|
5,373,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|