HOSE · DRC · stock
Danang Rubber Joint Stock Company (DRC) stock price history
Every HOSE trading session of Danang Rubber Joint Stock Company from Dec 29, 2006 to Nov 13, 2026: 4,899 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRC adjusted close, 2006 to 2026
- ₫26,430
- All time high, 2024
- ₫15,750
- 52 week high, ₫8,860 low
- 4,899
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DRC key facts
- Danang Rubber Joint Stock Company (DRC) closed at ₫9,000 on Nov 13, 2026 on HOSE.
- DRC's all time high close is ₫26,430, set on Jun 26, 2024; its all time low close is ₫630.00 on Dec 8, 2008.
- DRC's 52 week range is ₫8,860 to ₫15,750.
- DRC returned -40.7% over the year to Nov 13, 2026 and -59.3% over five years.
- Over ten years DRC returned -42%, -5.3% a year compounded.
- DRC's deepest drawdown was -88.3% from Mar 1, 2007 to Dec 8, 2008.
- DataCedar holds 4,899 daily sessions of DRC history from Dec 29, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DRC price chart, 2006 to 2026
DRC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -15.1% |
| 6 months | -25.6% |
| Year to date | -36.7% |
| 1 year | -40.7% |
| 3 years | -41.1% |
| 5 years | -59.3% |
| 10 years | -42.1% |
| Since Dec 29, 2006 | +314.7% |
| Compound annual growth, 19.9 years | +7.4% |
DRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫26,430 on Jun 26, 2024
- All time low close
- ₫630.00 on Dec 8, 2008
- 52 week high
- ₫15,750 on Mar 4, 2026
- 52 week low
- ₫8,860 on Nov 10, 2026
- Deepest drawdown
- -88.3% from Mar 1, 2007 to Dec 8, 2008, recovered Sep 15, 2009
- Best single session
- +9.3% on Jun 11, 2009
- Worst single session
- -10.9% on Jul 24, 2008
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2006
- 4.1×
- Best calendar year
- 2009, +699%
- Worst calendar year
- 2008, -83%
DRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 29, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,220 | ₫15,750 | ₫8,860 | ₫9,000 | -36.7% | 60M | 214 |
| 2025 | ₫20,460 | ₫21,250 | ₫12,700 | ₫14,220 | -30.5% | 141.8M | 249 |
| 2024 | ₫18,330 | ₫26,920 | ₫17,700 | ₫20,460 | +11.6% | 254.1M | 250 |
| 2023 | ₫12,860 | ₫19,120 | ₫12,780 | ₫18,330 | +42.5% | 92.1M | 249 |
| 2022 | ₫19,690 | ₫23,320 | ₫10,050 | ₫12,860 | -34.3% | 179.9M | 249 |
| 2021 | ₫13,230 | ₫22,720 | ₫12,660 | ₫19,570 | +49.5% | 504.4M | 249 |
| 2020 | ₫12,290 | ₫14,110 | ₫7,670 | ₫13,090 | +6.5% | 186.9M | 252 |
| 2019 | ₫10,780 | ₫12,770 | ₫9,280 | ₫12,290 | +14.0% | 82.7M | 246 |
| 2018 | ₫11,570 | ₫15,010 | ₫9,010 | ₫10,780 | -6.8% | 95.3M | 248 |
| 2017 | ₫14,250 | ₫15,710 | ₫9,210 | ₫11,570 | -19.6% | 117.4M | 250 |
| 2016 | ₫13,600 | ₫18,420 | ₫12,080 | ₫14,390 | +6.0% | 70.4M | 251 |
| 2015 | ₫15,080 | ₫17,240 | ₫13,130 | ₫13,570 | -10.0% | 13.2M | 248 |
| 2014 | ₫10,040 | ₫17,780 | ₫9,990 | ₫15,080 | +50.2% | 63.1M | 247 |
| 2013 | ₫5,330 | ₫10,950 | ₫5,250 | ₫10,040 | +91.2% | 146.2M | 250 |
| 2012 | ₫2,310 | ₫7,010 | ₫2,260 | ₫5,250 | +125.3% | 88.8M | 250 |
| 2011 | ₫3,590 | ₫3,590 | ₫2,050 | ₫2,330 | -33.6% | 19.2M | 244 |
| 2010 | ₫5,560 | ₫6,440 | ₫2,670 | ₫3,510 | -34.4% | 30.5M | 250 |
| 2009 | ₫670.00 | ₫7,790 | ₫640.00 | ₫5,350 | +698.5% | 61M | 245 |
| 2008 | ₫3,970 | ₫4,090 | ₫610.00 | ₫670.00 | -83.1% | 5.4M | 218 |
| 2007 | ₫2,240 | ₫5,530 | ₫1,970 | ₫3,970 | +82.9% | 10.9M | 239 |
| 2006 | ₫2,170 | ₫2,170 | ₫2,170 | ₫2,170 | n/a | 45.5K | 1 |
DRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫9,000 | -1.1% |
| October 2026 | ₫9,100 | -7.8% |
| September 2026 | ₫9,870 | -5.1% |
| August 2026 | ₫10,400 | +0.5% |
| July 2026 | ₫10,350 | -12.3% |
| June 2026 | ₫11,800 | -5.1% |
| May 2026 | ₫12,440 | +0.4% |
| April 2026 | ₫12,390 | -4.5% |
| March 2026 | ₫12,970 | -12.3% |
| February 2026 | ₫14,790 | +2.6% |
| January 2026 | ₫14,410 | +1.3% |
| December 2025 | ₫14,220 | -3.3% |
About the DRC data
Daily bars. 4,899 sessions from Dec 29, 2006 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DPG Dat Phuong Group Joint Stock Company
- DPM Petrovietnam Fertilizer And Chemicals Corporation
- DPR Dong Phu Rubber Joint Stock Company
- DQC Dien Quang Group Joint Stock Company
- DRH DRH Holdings Joint Stock Company
- DRL Hydro Power Joint Stock Company - Power No.3
- DSC DSC Securities Corporation
- DSE DNSE Securities Join Stock Company
Common questions
DRC share price history
