Daklak Rubber

DRI
🏛️ vietnam →
11,500.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17,700.00 17,700.00 16,800.00 17,200.00 1.2M
2021-12-30 18,000.00 18,400.00 17,500.00 17,600.00 0.8M
2021-12-29 18,700.00 18,900.00 18,300.00 18,400.00 0.7M
2021-12-28 17,200.00 19,000.00 16,900.00 18,700.00 3.3M
2021-12-27 16,900.00 17,500.00 16,800.00 17,100.00 1.0M
2021-12-24 16,800.00 17,000.00 16,700.00 16,900.00 0.6M
2021-12-23 17,000.00 17,400.00 16,700.00 17,000.00 0.9M
2021-12-22 16,300.00 17,500.00 16,200.00 17,200.00 2.0M
2021-12-21 16,400.00 16,500.00 16,200.00 16,400.00 0.7M
2021-12-20 16,700.00 16,800.00 16,300.00 16,400.00 0.6M
2021-12-17 16,600.00 17,000.00 16,600.00 16,700.00 0.7M
2021-12-16 16,300.00 16,800.00 16,100.00 16,700.00 0.7M
2021-12-15 16,700.00 16,700.00 16,400.00 16,600.00 0.6M
2021-12-14 16,900.00 17,300.00 16,500.00 16,700.00 0.8M
2021-12-13 16,500.00 17,000.00 16,400.00 16,900.00 0.7M
2021-12-10 16,500.00 16,800.00 16,000.00 16,600.00 0.7M
2021-12-09 16,500.00 16,700.00 16,300.00 16,600.00 0.4M
2021-12-08 16,500.00 17,200.00 16,000.00 16,600.00 0.8M
2021-12-07 16,300.00 16,700.00 15,800.00 16,100.00 0.6M
2021-12-06 16,600.00 16,800.00 15,700.00 16,000.00 0.8M
2021-12-03 17,600.00 17,600.00 16,700.00 16,800.00 1.1M
2021-12-02 17,000.00 18,200.00 16,800.00 17,600.00 1.2M
2021-12-01 17,300.00 17,400.00 16,900.00 17,200.00 0.6M
2021-11-30 16,300.00 17,800.00 16,200.00 17,500.00 2.5M
2021-11-29 16,000.00 16,500.00 15,600.00 16,300.00 0.6M
2021-11-26 16,700.00 17,000.00 16,100.00 16,300.00 0.6M
2021-11-25 16,400.00 17,000.00 16,400.00 16,700.00 1.1M
2021-11-24 16,200.00 16,600.00 16,000.00 16,300.00 0.4M
2021-11-23 15,400.00 16,100.00 14,800.00 16,100.00 0.6M
2021-11-22 16,800.00 16,800.00 15,000.00 15,400.00 1.4M
2021-11-19 17,400.00 17,400.00 16,000.00 16,600.00 1.2M
2021-11-18 17,400.00 17,800.00 17,200.00 17,400.00 0.6M
2021-11-17 16,500.00 17,800.00 16,200.00 17,400.00 1.5M
2021-11-16 16,700.00 16,800.00 16,200.00 16,600.00 1.0M
2021-11-15 16,000.00 17,000.00 16,000.00 16,600.00 1.0M
2021-11-12 17,100.00 17,400.00 16,700.00 16,800.00 0.8M
2021-11-11 16,100.00 17,200.00 15,900.00 17,000.00 2.1M
2021-11-10 16,100.00 16,200.00 15,900.00 16,000.00 1.1M
2021-11-09 16,200.00 16,400.00 15,900.00 16,100.00 0.8M
2021-11-08 15,700.00 16,500.00 15,700.00 16,100.00 1.5M
2021-11-05 15,400.00 15,800.00 15,200.00 15,700.00 0.6M
2021-11-04 15,400.00 15,600.00 15,100.00 15,500.00 0.6M
2021-11-03 16,000.00 16,500.00 15,300.00 15,400.00 1.1M
2021-11-02 15,900.00 15,900.00 15,500.00 15,900.00 1.1M
2021-11-01 16,300.00 16,300.00 15,700.00 15,800.00 1.3M
2021-10-29 15,700.00 16,700.00 15,700.00 16,300.00 1.0M
2021-10-28 15,900.00 16,000.00 15,600.00 15,700.00 0.9M
2021-10-27 15,500.00 15,900.00 15,500.00 15,800.00 1.2M
2021-10-26 15,600.00 15,600.00 15,200.00 15,500.00 0.6M
2021-10-25 15,300.00 15,900.00 15,100.00 15,600.00 0.9M
2021-10-22 15,100.00 15,800.00 14,900.00 15,400.00 1.2M
2021-10-21 15,400.00 15,400.00 15,000.00 15,100.00 0.7M
2021-10-20 16,000.00 16,000.00 14,800.00 15,400.00 1.1M
2021-10-19 14,800.00 16,100.00 14,500.00 15,400.00 1.9M
2021-10-18 15,000.00 15,000.00 14,500.00 14,700.00 1.2M
2021-10-15 14,800.00 15,200.00 14,700.00 14,800.00 1.7M
2021-10-14 13,500.00 14,800.00 13,500.00 14,700.00 2.6M
2021-10-13 13,400.00 13,700.00 13,300.00 13,500.00 0.7M
2021-10-12 13,500.00 13,600.00 13,200.00 13,500.00 0.8M
2021-10-11 13,400.00 13,900.00 13,400.00 13,500.00 0.8M
2021-10-08 13,700.00 13,800.00 13,200.00 13,400.00 1.0M
2021-10-07 13,300.00 13,800.00 13,200.00 13,700.00 1.5M
2021-10-06 12,800.00 13,200.00 12,700.00 13,200.00 1.2M
2021-10-05 12,600.00 12,800.00 12,500.00 12,500.00 0.4M
2021-10-04 12,200.00 13,000.00 12,200.00 12,600.00 1.0M
2021-10-01 12,600.00 12,600.00 12,100.00 12,200.00 0.5M
2021-09-30 12,500.00 12,600.00 12,300.00 12,500.00 0.3M
2021-09-29 12,700.00 12,700.00 11,900.00 12,500.00 0.4M
2021-09-28 12,200.00 12,200.00 11,700.00 12,200.00 0.9M
2021-09-27 12,900.00 13,000.00 12,100.00 12,200.00 0.9M
2021-09-24 12,900.00 13,000.00 12,700.00 12,800.00 0.4M
2021-09-23 13,000.00 13,300.00 12,800.00 13,000.00 0.5M
2021-09-22 13,000.00 13,100.00 12,600.00 13,000.00 0.6M
2021-09-21 13,000.00 13,000.00 12,100.00 12,900.00 0.9M
2021-09-20 13,300.00 13,600.00 13,000.00 13,200.00 0.7M
2021-09-17 13,300.00 13,400.00 13,100.00 13,400.00 0.7M
2021-09-16 13,400.00 13,800.00 13,300.00 13,400.00 0.9M
2021-09-15 13,100.00 13,400.00 12,900.00 13,400.00 0.9M
2021-09-14 13,300.00 13,500.00 13,000.00 13,100.00 0.5M
2021-09-13 13,100.00 13,700.00 12,900.00 13,300.00 1.4M
2021-09-10 13,100.00 13,300.00 12,900.00 12,900.00 0.5M
2021-09-09 12,800.00 13,300.00 12,600.00 13,200.00 0.8M
2021-09-08 12,900.00 13,000.00 12,700.00 12,800.00 0.7M
2021-09-07 13,400.00 13,400.00 12,600.00 12,900.00 1.2M
2021-09-06 13,300.00 13,800.00 13,100.00 13,400.00 1.4M
2021-09-01 13,100.00 13,600.00 12,800.00 13,300.00 1.2M
2021-08-31 13,400.00 13,400.00 12,900.00 13,100.00 1.2M
2021-08-30 12,800.00 13,500.00 12,600.00 13,400.00 1.9M
2021-08-27 12,600.00 13,000.00 12,200.00 12,900.00 1.6M
2021-08-26 11,500.00 12,900.00 11,500.00 12,500.00 2.3M
2021-08-25 11,600.00 11,900.00 11,100.00 11,500.00 1.3M
2021-08-24 11,800.00 12,100.00 11,600.00 11,700.00 0.8M
2021-08-23 12,100.00 12,200.00 11,700.00 11,800.00 1.2M
2021-08-20 11,900.00 12,400.00 11,700.00 12,100.00 3.8M
2021-08-19 11,500.00 11,900.00 11,500.00 11,900.00 1.1M
2021-08-18 11,800.00 11,800.00 11,600.00 11,600.00 0.6M
2021-08-17 11,600.00 12,100.00 11,500.00 11,700.00 1.5M
2021-08-16 11,000.00 11,700.00 10,700.00 11,500.00 2.0M
2021-08-13 11,100.00 11,100.00 10,600.00 11,000.00 1.1M
2021-08-12 11,500.00 11,500.00 10,900.00 11,000.00 0.8M
2021-08-11 11,100.00 11,700.00 11,100.00 11,300.00 1.2M
2021-08-10 10,400.00 11,200.00 10,300.00 11,100.00 2.1M
2021-08-09 10,100.00 10,400.00 10,000.00 10,400.00 0.6M
2021-08-06 10,300.00 10,300.00 10,100.00 10,200.00 0.4M
2021-08-05 9,900.00 10,400.00 9,800.00 10,300.00 0.8M
2021-08-04 10,000.00 10,000.00 9,800.00 10,000.00 0.5M
2021-08-03 10,100.00 10,300.00 9,700.00 10,000.00 0.8M
2021-08-02 10,200.00 10,300.00 10,000.00 10,200.00 0.4M
2021-07-30 9,800.00 10,200.00 9,800.00 10,200.00 0.9M
2021-07-29 9,800.00 9,900.00 9,600.00 9,800.00 0.3M
2021-07-28 9,900.00 9,900.00 9,600.00 9,800.00 0.2M
2021-07-27 9,400.00 9,900.00 9,400.00 9,800.00 0.8M
2021-07-26 9,300.00 9,500.00 9,100.00 9,200.00 0.5M
2021-07-23 9,600.00 9,800.00 9,200.00 9,200.00 0.6M
2021-07-22 9,400.00 9,700.00 9,300.00 9,600.00 0.3M
2021-07-21 9,500.00 9,600.00 9,300.00 9,400.00 0.2M
2021-07-20 9,200.00 9,600.00 9,100.00 9,600.00 0.3M
2021-07-19 9,600.00 9,600.00 9,200.00 9,200.00 0.5M
2021-07-16 9,500.00 9,700.00 9,400.00 9,600.00 0.3M
2021-07-15 9,100.00 9,400.00 9,000.00 9,400.00 0.3M
2021-07-14 9,200.00 9,200.00 8,800.00 9,100.00 0.5M
2021-07-13 9,000.00 9,400.00 9,000.00 9,200.00 0.3M
2021-07-12 9,700.00 9,700.00 8,600.00 9,100.00 0.8M
2021-07-09 9,900.00 10,700.00 9,500.00 9,700.00 0.4M
2021-07-08 9,800.00 10,100.00 9,700.00 9,900.00 0.3M
2021-07-07 10,000.00 10,100.00 9,600.00 9,900.00 0.7M
2021-07-06 10,100.00 10,600.00 9,900.00 9,900.00 0.6M
2021-07-05 10,500.00 10,500.00 10,100.00 10,100.00 0.9M
2021-07-02 10,800.00 10,800.00 10,500.00 10,600.00 0.8M
2021-07-01 10,900.00 11,000.00 10,600.00 10,800.00 0.8M
2021-06-30 11,300.00 11,300.00 11,000.00 11,000.00 0.7M
2021-06-29 11,300.00 11,700.00 11,100.00 11,200.00 1.2M
2021-06-28 11,400.00 11,500.00 11,100.00 11,300.00 1.2M
2021-06-25 11,300.00 11,500.00 11,200.00 11,400.00 0.6M
2021-06-24 11,400.00 11,600.00 11,200.00 11,400.00 0.6M
2021-06-23 12,000.00 12,000.00 11,200.00 11,400.00 2.1M
2021-06-22 12,200.00 12,400.00 11,900.00 12,000.00 1.0M
2021-06-21 12,500.00 12,500.00 11,800.00 11,900.00 1.4M
2021-06-18 12,200.00 12,800.00 12,000.00 12,400.00 2.7M
2021-06-17 11,500.00 12,300.00 11,300.00 12,200.00 1.7M
2021-06-16 11,700.00 12,000.00 11,400.00 11,500.00 0.8M
2021-06-15 11,100.00 12,000.00 11,000.00 11,700.00 1.6M
2021-06-14 11,500.00 11,500.00 11,000.00 11,100.00 1.2M
2021-06-11 11,500.00 11,700.00 11,300.00 11,300.00 0.8M
2021-06-10 11,600.00 11,800.00 11,400.00 11,600.00 1.1M
2021-06-09 11,000.00 12,300.00 10,500.00 11,700.00 2.0M
2021-06-08 11,900.00 12,200.00 10,500.00 10,900.00 1.5M
2021-06-07 11,300.00 12,300.00 11,300.00 11,800.00 2.0M
2021-06-04 11,400.00 11,500.00 11,000.00 11,300.00 1.0M
2021-06-03 11,500.00 11,700.00 11,200.00 11,400.00 1.2M
2021-06-02 11,000.00 11,800.00 10,700.00 11,500.00 2.1M
2021-06-01 10,600.00 11,000.00 10,500.00 11,000.00 1.1M
2021-05-31 11,000.00 11,100.00 10,400.00 10,600.00 1.4M
2021-05-28 10,500.00 11,400.00 10,500.00 11,000.00 1.5M
2021-05-27 10,900.00 10,900.00 10,300.00 10,500.00 1.5M
2021-05-26 10,800.00 11,200.00 10,500.00 10,900.00 0.8M
2021-05-25 11,200.00 11,800.00 10,500.00 10,800.00 2.0M
2021-05-24 9,700.00 11,000.00 9,700.00 11,000.00 4.1M
2021-05-21 9,400.00 9,800.00 9,400.00 9,700.00 0.6M
2021-05-20 9,400.00 9,400.00 9,200.00 9,400.00 0.5M
2021-05-19 9,500.00 9,700.00 9,300.00 9,400.00 0.5M
2021-05-18 9,700.00 9,700.00 9,300.00 9,400.00 0.7M
2021-05-17 9,900.00 10,000.00 9,600.00 9,700.00 0.8M
2021-05-14 9,900.00 9,900.00 9,700.00 9,900.00 0.8M
2021-05-13 9,800.00 10,400.00 9,700.00 9,900.00 1.3M
2021-05-12 9,200.00 10,000.00 9,200.00 9,800.00 1.8M
2021-05-11 9,200.00 9,500.00 9,100.00 9,200.00 0.4M
2021-05-10 9,100.00 9,300.00 9,000.00 9,200.00 0.4M
2021-05-07 9,400.00 9,500.00 9,000.00 9,200.00 0.7M
2021-05-06 9,300.00 9,700.00 9,300.00 9,500.00 0.6M
2021-05-05 9,100.00 9,400.00 8,900.00 9,300.00 0.8M
2021-05-04 9,500.00 9,500.00 9,000.00 9,100.00 1.1M
2021-04-29 9,900.00 9,900.00 9,400.00 9,500.00 0.8M
2021-04-28 9,800.00 10,000.00 9,700.00 9,800.00 0.5M
2021-04-27 10,000.00 10,000.00 9,700.00 9,800.00 0.6M
2021-04-26 9,700.00 10,200.00 9,600.00 10,000.00 1.7M
2021-04-23 9,600.00 9,800.00 9,400.00 9,800.00 0.5M
2021-04-22 10,000.00 10,200.00 9,600.00 9,700.00 1.0M
2021-04-20 9,400.00 10,300.00 9,300.00 10,000.00 3.6M
2021-04-19 9,200.00 9,300.00 9,000.00 9,300.00 0.4M
2021-04-16 9,300.00 9,400.00 8,900.00 9,200.00 0.8M
2021-04-15 9,400.00 9,600.00 9,200.00 9,300.00 1.0M
2021-04-14 9,400.00 9,400.00 9,100.00 9,400.00 0.4M
2021-04-13 9,500.00 9,700.00 9,200.00 9,400.00 0.7M
2021-04-12 9,300.00 9,500.00 9,200.00 9,500.00 1.0M
2021-04-09 9,100.00 9,500.00 9,100.00 9,300.00 0.7M
2021-04-08 9,200.00 9,200.00 8,900.00 9,100.00 0.5M
2021-04-07 9,200.00 9,300.00 9,000.00 9,200.00 0.4M
2021-04-06 9,400.00 9,400.00 9,100.00 9,300.00 0.3M
2021-04-05 9,500.00 9,600.00 9,300.00 9,400.00 0.3M
2021-04-02 9,200.00 9,500.00 9,100.00 9,400.00 0.6M
2021-04-01 9,000.00 9,200.00 8,900.00 9,200.00 0.4M
2021-03-31 9,200.00 9,200.00 8,800.00 9,000.00 0.6M
2021-03-30 9,200.00 9,300.00 9,000.00 9,100.00 0.3M
2021-03-29 9,000.00 9,200.00 9,000.00 9,200.00 0.3M
2021-03-26 9,400.00 9,400.00 8,500.00 9,000.00 0.9M
2021-03-25 9,400.00 9,500.00 9,100.00 9,200.00 0.6M
2021-03-24 9,500.00 9,700.00 9,200.00 9,400.00 0.8M
2021-03-23 9,900.00 9,900.00 9,400.00 9,700.00 0.8M
2021-03-22 10,000.00 10,000.00 9,800.00 9,900.00 0.6M
2021-03-19 9,800.00 10,100.00 9,700.00 10,000.00 1.0M
2021-03-18 9,900.00 10,000.00 9,700.00 9,900.00 0.8M
2021-03-17 10,000.00 10,000.00 9,800.00 9,900.00 0.6M
2021-03-16 10,200.00 10,300.00 9,800.00 9,900.00 1.5M
2021-03-15 9,600.00 10,600.00 9,500.00 10,100.00 2.6M
2021-03-12 9,700.00 9,800.00 9,500.00 9,600.00 0.8M
2021-03-11 9,700.00 9,700.00 9,400.00 9,600.00 0.7M
2021-03-10 9,200.00 9,800.00 9,100.00 9,700.00 2.1M
2021-03-09 9,000.00 9,200.00 8,900.00 9,000.00 0.7M
2021-03-08 8,900.00 9,200.00 8,900.00 8,900.00 1.0M
2021-03-05 8,500.00 8,900.00 8,400.00 8,900.00 0.9M
2021-03-04 8,700.00 8,700.00 8,400.00 8,600.00 0.5M
2021-03-03 8,300.00 8,700.00 8,300.00 8,700.00 0.9M
2021-03-02 8,500.00 8,500.00 8,200.00 8,400.00 0.6M
2021-03-01 8,500.00 8,700.00 8,400.00 8,500.00 0.6M
2021-02-26 8,200.00 8,500.00 8,100.00 8,400.00 0.7M
2021-02-25 8,200.00 8,500.00 8,100.00 8,300.00 0.9M
2021-02-24 8,200.00 8,300.00 8,000.00 8,100.00 0.4M
2021-02-23 8,200.00 8,300.00 8,100.00 8,200.00 0.3M
2021-02-22 7,900.00 8,300.00 7,900.00 8,300.00 0.6M
2021-02-19 7,800.00 7,900.00 7,700.00 7,800.00 0.3M
2021-02-18 7,900.00 8,000.00 7,600.00 7,900.00 0.7M
2021-02-17 7,800.00 8,000.00 7,600.00 7,900.00 0.4M
2021-02-09 7,500.00 7,600.00 7,400.00 7,600.00 0.1M
2021-02-08 7,200.00 7,900.00 7,200.00 7,500.00 0.7M
2021-02-05 7,100.00 7,200.00 7,000.00 7,100.00 0.2M
2021-02-04 7,300.00 7,300.00 7,000.00 7,200.00 0.2M
2021-02-03 7,000.00 7,200.00 6,900.00 7,200.00 0.3M
2021-02-02 6,700.00 6,900.00 6,600.00 6,800.00 0.2M
2021-02-01 7,200.00 7,200.00 6,400.00 6,600.00 0.3M
2021-01-29 6,700.00 7,400.00 6,200.00 7,200.00 0.5M
2021-01-28 7,700.00 7,700.00 6,800.00 6,800.00 1.1M
2021-01-27 8,200.00 8,300.00 7,600.00 7,700.00 0.7M
2021-01-26 8,800.00 8,900.00 8,000.00 8,300.00 1.3M
2021-01-25 9,100.00 9,100.00 8,800.00 8,800.00 0.6M
2021-01-22 9,200.00 9,400.00 9,000.00 9,000.00 0.9M
2021-01-21 8,600.00 9,300.00 8,600.00 9,100.00 0.7M
2021-01-20 8,800.00 9,000.00 8,000.00 8,700.00 0.8M
2021-01-19 9,600.00 9,800.00 8,100.00 8,900.00 1.9M
2021-01-18 9,200.00 9,800.00 9,200.00 9,500.00 1.0M
2021-01-15 9,100.00 9,200.00 8,900.00 9,100.00 0.9M
2021-01-14 9,200.00 9,200.00 8,900.00 9,100.00 0.5M
2021-01-13 9,300.00 9,500.00 8,900.00 9,000.00 0.9M
2021-01-12 8,700.00 9,200.00 8,600.00 9,100.00 1.5M
2021-01-11 8,500.00 8,800.00 8,300.00 8,700.00 0.8M
2021-01-08 8,800.00 8,800.00 8,300.00 8,500.00 0.5M
2021-01-07 8,000.00 8,900.00 8,000.00 8,700.00 1.8M
2021-01-06 8,000.00 8,000.00 7,800.00 8,000.00 0.6M
2021-01-05 8,200.00 8,200.00 7,900.00 8,000.00 0.5M
2021-01-04 8,000.00 8,200.00 7,900.00 8,200.00 0.5M