|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 9/30/2022
|
|
| Open |
28.00 |
| High |
28.20 |
| Low |
26.45 |
| Volume |
1,123,700 |
| Split-adjusted Price |
24.94 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+0.60 / +2.17%
|
28.00
|
28.20
|
26.45
|
28.20
|
27.23
|
24.94
|
1,123,700
|
|
|
9/29/2022
|
-0.60 / -2.13%
|
28.65
|
29.15
|
27.50
|
27.60
|
28.29
|
24.41
|
1,028,300
|
|
|
9/28/2022
|
-2.05 / -6.78%
|
30.10
|
30.65
|
28.15
|
28.20
|
29.07
|
24.94
|
1,822,500
|
|
|
9/27/2022
|
-0.95 / -3.04%
|
31.20
|
31.35
|
30.25
|
30.25
|
30.83
|
26.76
|
782,200
|
|
|
9/26/2022
|
+0.10 / +0.32%
|
30.60
|
31.70
|
29.80
|
31.20
|
30.85
|
27.60
|
1,548,800
|
|
|
9/23/2022
|
-0.75 / -2.35%
|
31.85
|
31.95
|
31.10
|
31.10
|
31.57
|
27.51
|
835,600
|
|
|
9/22/2022
|
+1.50 / +4.94%
|
29.95
|
31.85
|
29.95
|
31.85
|
31.31
|
28.17
|
2,475,300
|
|
|
9/21/2022
|
-0.15 / -0.49%
|
30.20
|
30.50
|
30.10
|
30.35
|
30.30
|
26.85
|
274,800
|
|
|
9/20/2022
|
+1.20 / +4.10%
|
29.40
|
30.50
|
29.35
|
30.50
|
29.96
|
26.98
|
547,500
|
|
|
9/19/2022
|
-0.70 / -2.33%
|
30.05
|
30.10
|
29.20
|
29.30
|
29.54
|
25.92
|
860,400
|
|
|
9/16/2022
|
-0.60 / -1.96%
|
30.65
|
30.65
|
29.80
|
30.00
|
30.20
|
26.54
|
831,100
|
|
|
9/15/2022
|
-0.10 / -0.33%
|
30.90
|
30.95
|
30.55
|
30.60
|
30.75
|
27.07
|
605,100
|
|
|
9/14/2022
|
-0.25 / -0.81%
|
30.30
|
30.90
|
30.30
|
30.70
|
30.60
|
27.16
|
902,600
|
|
|
9/13/2022
|
-0.45 / -1.43%
|
31.65
|
31.65
|
30.65
|
30.95
|
30.97
|
27.38
|
966,800
|
|
|
9/12/2022
|
+0.05 / +0.16%
|
31.55
|
31.90
|
31.20
|
31.40
|
31.53
|
27.78
|
910,500
|
|
|
9/9/2022
|
+0.35 / +1.13%
|
31.00
|
31.45
|
30.65
|
31.35
|
31.04
|
27.73
|
661,700
|
|
|
9/8/2022
|
+0.70 / +2.31%
|
30.60
|
31.60
|
30.60
|
31.00
|
31.14
|
27.42
|
1,451,300
|
|
|
9/7/2022
|
0.00 / 0.00%
|
30.35
|
31.80
|
30.30
|
30.30
|
31.31
|
26.80
|
2,811,100
|
|
|
9/6/2022
|
+0.15 / +0.50%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.26
|
26.80
|
421,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
30.05
|
30.65
|
30.00
|
30.15
|
30.24
|
26.67
|
529,800
|
|
|
8/31/2022
|
-0.25 / -0.82%
|
30.40
|
30.40
|
30.00
|
30.15
|
30.10
|
26.67
|
389,000
|
|
|
8/30/2022
|
+0.70 / +2.36%
|
29.70
|
31.00
|
29.65
|
30.40
|
30.58
|
26.89
|
719,100
|
|
|
8/29/2022
|
-0.35 / -1.16%
|
29.65
|
29.70
|
29.00
|
29.70
|
29.34
|
26.27
|
1,059,300
|
|
|
8/26/2022
|
-0.50 / -1.64%
|
30.55
|
30.60
|
30.05
|
30.05
|
30.22
|
26.58
|
393,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
30.55
|
30.85
|
30.50
|
30.55
|
30.59
|
27.02
|
578,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
30.55
|
30.85
|
30.35
|
30.55
|
30.63
|
27.02
|
451,900
|
|
|
8/23/2022
|
+0.90 / +3.04%
|
29.40
|
30.70
|
29.40
|
30.55
|
30.30
|
27.02
|
794,300
|
|
|
8/22/2022
|
-0.15 / -0.50%
|
29.20
|
30.10
|
29.20
|
29.65
|
29.58
|
26.23
|
302,000
|
|
|
8/19/2022
|
-0.20 / -0.67%
|
29.70
|
30.10
|
29.60
|
29.80
|
29.85
|
26.36
|
486,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.70
|
30.00
|
29.87
|
26.54
|
346,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|