|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
16.95
-0.40/-2.31%
2:46:06 PM
|
|
|
|
Closing price on 8/22/2025
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
983,800 |
| Split-adjusted Price |
16.95 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.40 / -2.31%
|
17.20
|
17.40
|
16.90
|
16.95
|
17.05
|
16.95
|
983,800
|
|
|
8/21/2025
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.25
|
17.35
|
17.39
|
17.35
|
595,100
|
|
|
8/20/2025
|
-0.05 / -0.29%
|
17.45
|
18.00
|
17.15
|
17.40
|
17.44
|
17.40
|
1,004,800
|
|
|
8/19/2025
|
-0.15 / -0.85%
|
17.60
|
17.70
|
17.45
|
17.45
|
17.56
|
17.45
|
981,500
|
|
|
8/18/2025
|
-0.05 / -0.28%
|
17.65
|
17.80
|
17.50
|
17.60
|
17.60
|
17.60
|
547,900
|
|
|
8/15/2025
|
-0.55 / -3.02%
|
18.20
|
18.20
|
17.65
|
17.65
|
17.87
|
17.65
|
923,200
|
|
|
8/14/2025
|
+0.70 / +4.00%
|
17.55
|
18.35
|
17.30
|
18.20
|
17.67
|
18.20
|
2,013,000
|
|
|
8/13/2025
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.30
|
17.50
|
17.51
|
17.50
|
864,700
|
|
|
8/12/2025
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.45
|
17.60
|
17.58
|
17.60
|
743,400
|
|
|
8/11/2025
|
+0.55 / +3.21%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.53
|
17.70
|
1,245,000
|
|
|
8/8/2025
|
+0.05 / +0.29%
|
17.10
|
17.30
|
16.95
|
17.15
|
17.06
|
17.15
|
1,168,400
|
|
|
8/7/2025
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.00
|
17.10
|
17.15
|
17.10
|
668,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.00
|
17.15
|
17.08
|
17.15
|
615,100
|
|
|
8/5/2025
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.15
|
17.24
|
17.15
|
824,400
|
|
|
8/4/2025
|
+0.30 / +1.77%
|
16.90
|
17.30
|
16.85
|
17.25
|
17.13
|
17.25
|
466,500
|
|
|
8/1/2025
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.88
|
16.95
|
495,400
|
|
|
7/31/2025
|
-0.05 / -0.30%
|
16.95
|
17.00
|
16.70
|
16.85
|
16.86
|
16.85
|
625,900
|
|
|
7/30/2025
|
-0.10 / -0.59%
|
17.00
|
17.25
|
16.75
|
16.90
|
16.90
|
16.90
|
808,300
|
|
|
7/29/2025
|
-0.80 / -4.49%
|
17.80
|
17.90
|
17.00
|
17.00
|
17.51
|
17.00
|
1,618,700
|
|
|
7/28/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.65
|
17.80
|
17.71
|
17.80
|
1,257,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.70
|
17.75
|
17.75
|
17.75
|
963,200
|
|
|
7/24/2025
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.70
|
17.75
|
17.82
|
17.75
|
823,700
|
|
|
7/23/2025
|
+0.40 / +2.30%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.84
|
17.80
|
1,407,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.45
|
22.65
|
22.58
|
17.42
|
1,611,700
|
|
|
7/21/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.65
|
22.68
|
17.42
|
1,234,300
|
|
|
7/18/2025
|
-0.05 / -0.22%
|
22.60
|
22.90
|
22.50
|
22.65
|
22.67
|
17.42
|
1,213,900
|
|
|
7/17/2025
|
+0.05 / +0.22%
|
23.05
|
23.05
|
22.65
|
22.70
|
22.80
|
17.46
|
806,800
|
|
|
7/16/2025
|
+0.40 / +1.80%
|
22.25
|
22.80
|
22.25
|
22.65
|
22.66
|
17.42
|
828,600
|
|
|
7/15/2025
|
-0.25 / -1.11%
|
22.60
|
22.80
|
22.25
|
22.25
|
22.51
|
17.12
|
916,700
|
|
|
7/14/2025
|
+0.75 / +3.45%
|
21.80
|
22.85
|
21.70
|
22.50
|
22.42
|
17.31
|
1,988,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|