|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
20.15
-0.25/-1.23%
3:09:07 PM
|
|
|
|
Closing price on 8/18/2023
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
21.80 |
| Volume |
2,251,200 |
| Split-adjusted Price |
20.16 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.25 / -5.39%
|
23.20
|
23.20
|
21.80
|
21.95
|
22.62
|
20.16
|
2,251,200
|
|
|
8/17/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.15
|
21.31
|
319,400
|
|
|
8/16/2023
|
-0.25 / -1.06%
|
23.45
|
23.55
|
23.30
|
23.30
|
23.40
|
21.40
|
1,620,900
|
|
|
8/15/2023
|
+0.20 / +0.86%
|
23.50
|
23.60
|
23.30
|
23.55
|
23.41
|
21.63
|
417,900
|
|
|
8/14/2023
|
-0.05 / -0.21%
|
23.15
|
23.50
|
23.15
|
23.35
|
23.36
|
21.45
|
148,600
|
|
|
8/11/2023
|
+0.25 / +1.08%
|
23.40
|
23.80
|
22.95
|
23.40
|
23.12
|
21.49
|
598,200
|
|
|
8/10/2023
|
-0.75 / -3.14%
|
24.10
|
24.10
|
23.15
|
23.15
|
23.43
|
21.27
|
904,800
|
|
|
8/9/2023
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.60
|
23.90
|
23.76
|
21.95
|
469,200
|
|
|
8/8/2023
|
+0.70 / +2.98%
|
23.50
|
24.20
|
23.50
|
24.20
|
23.91
|
22.23
|
818,000
|
|
|
8/7/2023
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.75
|
21.59
|
1,498,800
|
|
|
8/4/2023
|
+0.10 / +0.42%
|
24.00
|
24.35
|
23.70
|
24.10
|
24.01
|
22.14
|
723,300
|
|
|
8/3/2023
|
+0.60 / +2.56%
|
23.40
|
24.25
|
23.40
|
24.00
|
23.92
|
22.05
|
2,255,300
|
|
|
8/2/2023
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.05
|
23.40
|
23.28
|
21.49
|
794,600
|
|
|
8/1/2023
|
+0.20 / +0.87%
|
23.15
|
23.55
|
23.00
|
23.30
|
23.26
|
21.40
|
585,400
|
|
|
7/31/2023
|
-0.40 / -1.70%
|
23.35
|
23.45
|
23.00
|
23.10
|
23.10
|
21.22
|
836,500
|
|
|
7/28/2023
|
+0.05 / +0.21%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.44
|
21.59
|
514,600
|
|
|
7/27/2023
|
+0.35 / +1.52%
|
23.20
|
23.60
|
22.70
|
23.45
|
23.09
|
21.54
|
843,800
|
|
|
7/26/2023
|
-0.45 / -1.91%
|
23.60
|
23.60
|
23.05
|
23.10
|
23.25
|
21.22
|
800,600
|
|
|
7/25/2023
|
-0.25 / -1.05%
|
23.80
|
23.80
|
23.45
|
23.55
|
23.61
|
21.63
|
466,300
|
|
|
7/24/2023
|
+0.90 / +3.93%
|
23.00
|
23.90
|
22.95
|
23.80
|
23.45
|
21.86
|
1,969,100
|
|
|
7/21/2023
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.65
|
22.90
|
22.83
|
21.04
|
521,900
|
|
|
7/20/2023
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.55
|
22.80
|
22.72
|
20.94
|
424,200
|
|
|
7/19/2023
|
+0.45 / +2.00%
|
22.55
|
23.00
|
22.50
|
23.00
|
22.70
|
21.13
|
614,800
|
|
|
7/18/2023
|
-0.45 / -1.96%
|
22.95
|
23.00
|
22.50
|
22.55
|
22.64
|
20.71
|
3,263,700
|
|
|
7/17/2023
|
-0.20 / -0.86%
|
23.05
|
23.30
|
22.90
|
23.00
|
23.02
|
21.13
|
640,900
|
|
|
7/14/2023
|
-0.20 / -0.85%
|
23.40
|
23.40
|
22.80
|
23.20
|
23.05
|
21.31
|
2,998,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.10
|
23.40
|
23.28
|
21.49
|
537,500
|
|
|
7/12/2023
|
+0.30 / +1.30%
|
23.40
|
23.65
|
23.10
|
23.40
|
23.38
|
21.49
|
792,700
|
|
|
7/11/2023
|
-0.20 / -0.86%
|
23.55
|
23.75
|
22.90
|
23.10
|
23.33
|
21.22
|
783,200
|
|
|
7/10/2023
|
+0.95 / +4.25%
|
22.45
|
23.30
|
22.40
|
23.30
|
22.96
|
21.40
|
1,298,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|