|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 9/8/2022
|
|
| Open |
30.60 |
| High |
31.60 |
| Low |
30.60 |
| Volume |
1,451,300 |
| Split-adjusted Price |
27.42 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2022
|
-0.40 / -1.32%
|
30.45
|
30.65
|
29.90
|
30.00
|
30.21
|
26.54
|
616,000
|
|
|
8/16/2022
|
+0.60 / +2.01%
|
29.90
|
30.80
|
29.90
|
30.40
|
30.33
|
26.89
|
1,002,400
|
|
|
8/15/2022
|
+0.40 / +1.36%
|
29.80
|
30.30
|
29.50
|
29.80
|
29.86
|
26.36
|
797,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
29.40
|
29.55
|
29.00
|
29.40
|
29.24
|
26.01
|
417,400
|
|
|
8/11/2022
|
+0.30 / +1.03%
|
29.25
|
29.45
|
28.90
|
29.40
|
29.20
|
26.01
|
475,000
|
|
|
8/10/2022
|
-0.25 / -0.85%
|
29.20
|
29.25
|
28.90
|
29.10
|
29.07
|
25.74
|
396,100
|
|
|
8/9/2022
|
-0.15 / -0.51%
|
29.20
|
29.60
|
29.20
|
29.35
|
29.39
|
25.96
|
341,000
|
|
|
8/8/2022
|
+0.85 / +2.97%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.06
|
26.09
|
526,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
28.80
|
28.95
|
28.30
|
28.65
|
28.54
|
25.34
|
353,000
|
|
|
8/4/2022
|
-0.25 / -0.87%
|
29.00
|
29.00
|
28.40
|
28.65
|
28.58
|
25.34
|
558,000
|
|
|
8/3/2022
|
+0.30 / +1.05%
|
28.70
|
28.95
|
28.40
|
28.90
|
28.68
|
25.56
|
417,600
|
|
|
8/2/2022
|
-0.10 / -0.35%
|
28.40
|
28.80
|
28.35
|
28.60
|
28.58
|
25.30
|
592,900
|
|
|
8/1/2022
|
+1.00 / +3.61%
|
27.70
|
28.70
|
27.50
|
28.70
|
28.19
|
25.39
|
853,800
|
|
|
7/29/2022
|
+0.20 / +0.73%
|
27.60
|
27.85
|
27.45
|
27.70
|
27.68
|
24.50
|
282,800
|
|
|
7/28/2022
|
+0.35 / +1.29%
|
27.45
|
27.60
|
27.10
|
27.50
|
27.31
|
24.33
|
725,200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
27.15
|
27.25
|
27.00
|
27.15
|
27.15
|
24.02
|
102,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|