|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 9/29/2020
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
2,861,280 |
| Split-adjusted Price |
15.46 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
+0.25 / +1.29%
|
20.10
|
20.50
|
19.60
|
19.60
|
20.00
|
15.46
|
2,861,280
|
|
|
9/28/2020
|
+0.20 / +1.04%
|
19.25
|
19.45
|
19.10
|
19.35
|
19.24
|
15.26
|
553,650
|
|
|
9/25/2020
|
-0.15 / -0.78%
|
19.35
|
19.40
|
19.05
|
19.15
|
19.26
|
15.11
|
752,440
|
|
|
9/24/2020
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.30
|
19.37
|
15.23
|
792,190
|
|
|
9/23/2020
|
+0.10 / +0.52%
|
19.15
|
19.50
|
19.15
|
19.20
|
19.30
|
15.15
|
376,400
|
|
|
9/22/2020
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.23
|
15.07
|
998,710
|
|
|
9/21/2020
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.35
|
19.40
|
19.50
|
15.30
|
1,033,250
|
|
|
9/18/2020
|
+0.05 / +0.26%
|
19.55
|
19.80
|
19.35
|
19.60
|
19.55
|
15.46
|
593,430
|
|
|
9/17/2020
|
+0.30 / +1.56%
|
19.25
|
20.00
|
19.25
|
19.55
|
19.57
|
15.42
|
1,314,200
|
|
|
9/16/2020
|
+0.25 / +1.32%
|
19.10
|
19.30
|
18.85
|
19.25
|
19.09
|
15.19
|
770,140
|
|
|
9/15/2020
|
+0.50 / +2.70%
|
18.65
|
19.30
|
18.65
|
19.00
|
19.06
|
14.99
|
1,879,560
|
|
|
9/14/2020
|
-0.05 / -0.27%
|
18.55
|
18.75
|
18.50
|
18.50
|
18.56
|
14.59
|
1,032,840
|
|
|
9/11/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.55
|
18.54
|
14.63
|
439,440
|
|
|
9/10/2020
|
+0.25 / +1.37%
|
18.40
|
18.75
|
18.40
|
18.55
|
18.64
|
14.63
|
921,380
|
|
|
9/9/2020
|
+0.70 / +3.98%
|
17.50
|
18.30
|
17.40
|
18.30
|
18.03
|
14.44
|
1,775,540
|
|
|
9/8/2020
|
+0.25 / +1.44%
|
17.40
|
17.70
|
17.35
|
17.60
|
17.51
|
13.88
|
681,830
|
|
|
9/7/2020
|
-0.10 / -0.57%
|
17.60
|
17.75
|
17.35
|
17.35
|
17.54
|
13.69
|
618,680
|
|
|
9/4/2020
|
-0.15 / -0.85%
|
17.30
|
17.50
|
17.20
|
17.45
|
17.36
|
13.77
|
322,220
|
|
|
9/3/2020
|
+0.05 / +0.28%
|
17.65
|
17.95
|
17.60
|
17.60
|
17.70
|
13.88
|
692,910
|
|
|
9/1/2020
|
+0.55 / +3.24%
|
17.00
|
17.55
|
16.95
|
17.55
|
17.36
|
13.84
|
796,280
|
|
|
8/31/2020
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.08
|
13.41
|
901,440
|
|
|
8/28/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.05
|
17.20
|
17.23
|
13.57
|
726,750
|
|
|
8/27/2020
|
+0.05 / +0.29%
|
17.15
|
17.25
|
17.05
|
17.20
|
17.14
|
13.57
|
291,690
|
|
|
8/26/2020
|
-0.15 / -0.87%
|
17.25
|
17.50
|
17.15
|
17.15
|
17.32
|
13.53
|
429,030
|
|
|
8/25/2020
|
+0.55 / +3.28%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.19
|
13.65
|
1,190,510
|
|
|
8/24/2020
|
+0.20 / +1.21%
|
16.80
|
16.95
|
16.65
|
16.75
|
16.79
|
13.21
|
448,230
|
|
|
8/21/2020
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.45
|
16.55
|
16.52
|
13.06
|
367,620
|
|
|
8/20/2020
|
-0.20 / -1.20%
|
16.65
|
16.80
|
16.50
|
16.50
|
16.61
|
13.02
|
277,490
|
|
|
8/19/2020
|
-0.05 / -0.30%
|
16.65
|
16.75
|
16.60
|
16.70
|
16.66
|
13.17
|
358,000
|
|
|
8/18/2020
|
+0.40 / +2.45%
|
16.35
|
16.85
|
16.35
|
16.75
|
16.66
|
13.21
|
617,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|