|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
32.10
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 12/31/2020
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
526,150 |
| Split-adjusted Price |
18.55 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2020
|
+0.05 / +0.22%
|
22.90
|
23.20
|
22.80
|
22.95
|
22.90
|
18.55
|
526,150
|
|
|
12/30/2020
|
+0.20 / +0.88%
|
22.70
|
23.50
|
22.50
|
22.90
|
22.93
|
18.51
|
1,059,300
|
|
|
12/29/2020
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.30
|
22.70
|
22.30
|
18.35
|
1,489,420
|
|
|
12/28/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.05
|
22.30
|
22.28
|
18.02
|
987,370
|
|
|
12/25/2020
|
+0.35 / +1.59%
|
21.95
|
22.40
|
21.60
|
22.30
|
22.18
|
18.02
|
1,000,770
|
|
|
12/24/2020
|
-0.60 / -2.66%
|
22.70
|
22.70
|
21.30
|
21.95
|
21.94
|
17.74
|
1,346,000
|
|
|
12/23/2020
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.55
|
22.55
|
22.95
|
18.23
|
1,131,920
|
|
|
12/22/2020
|
+0.10 / +0.44%
|
22.80
|
23.15
|
22.40
|
22.95
|
22.82
|
18.55
|
1,062,720
|
|
|
12/21/2020
|
+0.60 / +2.70%
|
22.25
|
23.30
|
22.25
|
22.85
|
22.80
|
18.47
|
2,074,720
|
|
|
12/18/2020
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.10
|
22.25
|
22.19
|
17.98
|
1,074,750
|
|
|
12/17/2020
|
+0.05 / +0.23%
|
21.80
|
22.60
|
21.80
|
22.15
|
22.17
|
17.90
|
1,314,440
|
|
|
12/16/2020
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.80
|
22.10
|
22.01
|
17.86
|
1,579,150
|
|
|
12/15/2020
|
-0.20 / -0.89%
|
22.55
|
22.55
|
21.95
|
22.20
|
22.16
|
17.94
|
1,917,860
|
|
|
12/14/2020
|
+0.65 / +2.99%
|
21.85
|
22.60
|
21.80
|
22.40
|
22.21
|
18.10
|
1,440,340
|
|
|
12/11/2020
|
+0.65 / +3.08%
|
21.20
|
21.90
|
21.20
|
21.75
|
21.62
|
17.58
|
1,920,860
|
|
|
12/10/2020
|
-0.05 / -0.24%
|
21.15
|
21.45
|
21.10
|
21.10
|
21.21
|
17.05
|
1,638,930
|
|
|
12/9/2020
|
+0.20 / +0.95%
|
21.00
|
21.60
|
21.00
|
21.15
|
21.29
|
17.09
|
2,443,810
|
|
|
12/8/2020
|
-0.05 / -0.24%
|
21.25
|
21.30
|
20.80
|
20.95
|
21.02
|
16.93
|
1,996,670
|
|
|
12/7/2020
|
-0.20 / -0.94%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.18
|
16.97
|
1,077,940
|
|
|
12/4/2020
|
-0.30 / -1.40%
|
21.55
|
21.65
|
21.15
|
21.20
|
21.41
|
17.13
|
1,146,820
|
|
|
12/3/2020
|
+0.55 / +2.63%
|
21.10
|
21.70
|
21.05
|
21.50
|
21.44
|
17.38
|
1,694,790
|
|
|
12/2/2020
|
+0.30 / +1.45%
|
20.70
|
21.05
|
20.65
|
20.95
|
20.87
|
16.93
|
1,122,910
|
|
|
12/1/2020
|
-0.15 / -0.72%
|
20.30
|
20.75
|
20.30
|
20.65
|
20.50
|
16.69
|
1,380,170
|
|
|
11/30/2020
|
-0.35 / -1.65%
|
21.15
|
21.20
|
20.75
|
20.80
|
20.95
|
16.81
|
728,570
|
|
|
11/27/2020
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.00
|
21.15
|
21.11
|
17.09
|
697,270
|
|
|
11/26/2020
|
+0.50 / +2.43%
|
20.65
|
21.30
|
20.65
|
21.10
|
21.06
|
17.05
|
1,876,940
|
|
|
11/25/2020
|
+0.35 / +1.73%
|
20.25
|
20.75
|
20.25
|
20.60
|
20.51
|
16.65
|
1,542,880
|
|
|
11/24/2020
|
-0.15 / -0.74%
|
20.30
|
20.50
|
19.95
|
20.25
|
20.25
|
16.37
|
1,449,340
|
|
|
11/23/2020
|
-0.45 / -2.16%
|
20.50
|
20.70
|
20.20
|
20.40
|
20.39
|
16.49
|
740,160
|
|
|
11/20/2020
|
-0.05 / -0.24%
|
21.00
|
21.20
|
20.70
|
20.85
|
20.87
|
16.45
|
599,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|