Daklak Rubber

DRI
🏛️ vietnam →
11,700.00
Last Update: 2025-09-29
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
2023-12-29 6,885.80 7,263.10 6,885.80 7,168.70 1.2M
2023-12-28 6,697.10 6,980.10 6,697.10 6,885.80 0.5M
2023-12-27 6,697.10 6,885.80 6,697.10 6,791.40 0.2M
2023-12-26 6,697.10 6,791.40 6,602.80 6,697.10 0.2M
2023-12-25 6,791.40 6,791.40 6,602.80 6,697.10 0.3M
2023-12-22 6,980.10 6,980.10 6,697.10 6,791.40 0.2M
2023-12-21 6,519.80 6,882.00 6,429.20 6,791.40 0.8M
2023-12-20 6,519.80 6,519.80 6,429.20 6,429.20 0.0M
2023-12-19 6,429.20 6,519.80 6,338.70 6,519.80 0.1M
2023-12-18 6,429.20 6,519.80 6,338.70 6,429.20 0.1M
2023-12-15 6,338.70 6,429.20 6,338.70 6,338.70 0.1M
2023-12-14 6,519.80 6,519.80 6,338.70 6,429.20 0.1M
2023-12-13 6,519.80 6,519.80 6,338.70 6,519.80 0.1M
2023-12-12 6,519.80 6,519.80 6,429.20 6,519.80 0.1M
2023-12-11 6,429.20 6,519.80 6,338.70 6,519.80 0.1M
2023-12-08 6,610.30 6,610.30 6,338.70 6,519.80 0.4M
2023-12-07 6,519.80 6,700.90 6,429.20 6,610.30 0.2M
2023-12-06 6,429.20 6,519.80 6,338.70 6,519.80 0.4M
2023-12-05 6,429.20 6,429.20 6,338.70 6,429.20 0.1M
2023-12-04 6,338.70 6,610.30 6,248.10 6,519.80 0.3M
2023-12-01 6,338.70 6,429.20 6,338.70 6,429.20 0.1M
2023-11-30 6,338.70 6,429.20 6,338.70 6,429.20 0.0M
2023-11-29 6,338.70 6,429.20 6,338.70 6,338.70 0.2M
2023-11-28 6,338.70 6,338.70 6,248.10 6,338.70 0.1M
2023-11-27 6,429.20 6,429.20 6,338.70 6,429.20 0.0M
2023-11-24 6,429.20 6,429.20 6,248.10 6,429.20 0.2M
2023-11-23 6,519.80 6,610.30 6,338.70 6,338.70 0.2M
2023-11-22 6,519.80 6,610.30 6,429.20 6,610.30 0.1M
2023-11-21 6,610.30 6,610.30 6,519.80 6,610.30 0.1M
2023-11-20 6,338.70 6,610.30 6,248.10 6,519.80 0.2M
2023-11-17 6,519.80 6,610.30 6,338.70 6,429.20 0.2M
2023-11-16 6,610.30 6,610.30 6,429.20 6,610.30 0.1M
2023-11-15 6,610.30 6,700.90 6,519.80 6,519.80 0.2M
2023-11-14 6,429.20 6,519.80 6,429.20 6,429.20 0.1M
2023-11-13 6,429.20 6,610.30 6,429.20 6,519.80 0.1M
2023-11-10 6,519.80 6,610.30 6,429.20 6,519.80 0.1M
2023-11-09 6,610.30 6,700.90 6,519.80 6,610.30 0.2M
2023-11-08 6,338.70 6,700.90 6,338.70 6,700.90 0.1M
2023-11-07 6,338.70 6,429.20 6,248.10 6,338.70 0.1M
2023-11-06 6,519.80 6,519.80 6,248.10 6,338.70 0.1M
2023-11-03 6,519.80 6,610.30 6,338.70 6,338.70 0.1M
2023-11-02 6,248.10 6,429.20 6,248.10 6,429.20 0.1M
2023-11-01 6,067.00 6,157.60 5,976.50 6,157.60 0.1M
2023-10-31 6,248.10 6,429.20 5,976.50 6,067.00 0.2M
2023-10-30 6,519.80 6,519.80 6,248.10 6,338.70 0.1M
2023-10-27 6,157.60 6,519.80 6,157.60 6,519.80 0.1M
2023-10-26 6,882.00 6,882.00 6,248.10 6,248.10 0.4M
2023-10-25 6,972.60 6,972.60 6,791.40 6,882.00 0.2M
2023-10-24 6,972.60 6,972.60 6,791.40 6,882.00 0.1M
2023-10-23 6,882.00 7,153.70 6,882.00 6,882.00 0.2M
2023-10-20 6,882.00 6,972.60 6,610.30 6,882.00 0.3M
2023-10-19 6,882.00 7,153.70 6,700.90 6,791.40 0.3M
2023-10-18 6,882.00 7,153.70 6,791.40 7,063.10 0.4M
2023-10-17 7,153.70 7,334.80 6,882.00 6,972.60 0.3M
2023-10-16 7,063.10 7,334.80 7,063.10 7,153.70 0.5M
2023-10-13 6,791.40 7,063.10 6,791.40 7,063.10 0.6M
2023-10-12 6,791.40 6,882.00 6,700.90 6,791.40 0.3M
2023-10-11 6,519.80 6,882.00 6,519.80 6,791.40 0.4M
2023-10-10 6,519.80 6,610.30 6,429.20 6,519.80 0.2M
2023-10-09 6,429.20 6,519.80 6,338.70 6,429.20 0.1M
2023-10-06 6,248.10 6,429.20 6,248.10 6,338.70 0.2M
2023-10-05 6,429.20 6,429.20 6,248.10 6,338.70 0.2M
2023-10-04 6,248.10 6,338.70 6,157.60 6,338.70 0.1M
2023-10-03 6,429.20 6,519.80 6,157.60 6,248.10 0.3M
2023-10-02 6,429.20 6,610.30 6,429.20 6,519.80 0.2M
2023-09-29 6,519.80 6,610.30 6,429.20 6,429.20 0.1M
2023-09-28 6,610.30 6,700.90 6,338.70 6,519.80 0.2M
2023-09-27 6,610.30 6,791.40 6,338.70 6,610.30 0.4M
2023-09-26 6,791.40 6,972.60 6,519.80 6,519.80 0.3M
2023-09-25 7,063.10 7,244.20 6,700.90 6,791.40 0.4M
2023-09-22 7,244.20 7,244.20 6,972.60 7,063.10 0.5M
2023-09-21 7,334.80 7,334.80 7,244.20 7,244.20 0.2M
2023-09-20 7,153.70 7,334.80 7,153.70 7,334.80 0.6M
2023-09-19 6,882.00 7,244.20 6,882.00 7,244.20 0.3M
2023-09-18 7,244.20 7,244.20 7,063.10 7,153.70 0.3M
2023-09-15 7,244.20 7,334.80 7,063.10 7,244.20 0.5M
2023-09-14 7,334.80 7,334.80 7,063.10 7,244.20 0.3M
2023-09-13 7,425.30 7,515.90 7,244.20 7,334.80 0.4M
2023-09-12 7,425.30 7,515.90 7,244.20 7,425.30 0.6M
2023-09-11 7,606.40 7,697.00 7,334.80 7,425.30 0.4M
2023-09-08 7,244.20 7,697.00 7,244.20 7,606.40 1.2M
2023-09-07 7,244.20 7,425.30 7,244.20 7,334.80 0.3M
2023-09-06 7,334.80 7,334.80 7,153.70 7,244.20 0.3M
2023-09-05 7,063.10 7,334.80 7,063.10 7,244.20 0.6M
2023-08-31 6,972.60 7,063.10 6,882.00 7,063.10 0.3M
2023-08-30 6,972.60 7,063.10 6,882.00 6,972.60 0.2M
2023-08-29 6,791.40 6,972.60 6,791.40 6,972.60 0.2M
2023-08-28 6,791.40 6,882.00 6,700.90 6,882.00 0.2M
2023-08-25 6,700.90 6,882.00 6,700.90 6,791.40 0.2M
2023-08-24 6,700.90 6,791.40 6,610.30 6,791.40 0.3M
2023-08-23 6,791.40 6,882.00 6,610.30 6,610.30 0.2M
2023-08-22 6,882.00 7,063.10 6,429.20 6,791.40 0.4M
2023-08-21 7,063.10 7,063.10 6,610.30 6,791.40 0.4M
2023-08-18 7,515.90 7,515.90 6,791.40 6,882.00 1.1M
2023-08-17 7,787.50 7,787.50 7,515.90 7,515.90 0.6M
2023-08-16 7,697.00 7,787.50 7,606.40 7,787.50 0.4M
2023-08-15 7,787.50 7,787.50 7,606.40 7,697.00 0.3M
2023-08-14 7,697.00 7,787.50 7,606.40 7,697.00 0.7M
2023-08-11 7,878.10 7,968.60 7,697.00 7,697.00 0.8M
2023-08-10 7,878.10 8,059.20 7,787.50 7,878.10 0.9M
2023-08-09 7,606.40 7,968.60 7,425.30 7,878.10 1.7M
2023-08-08 7,425.30 7,606.40 7,425.30 7,606.40 0.4M
2023-08-07 7,334.80 7,515.90 7,334.80 7,425.30 0.3M
2023-08-04 7,425.30 7,425.30 7,244.20 7,425.30 0.5M
2023-08-03 7,515.90 7,515.90 7,334.80 7,425.30 0.5M
2023-08-02 7,515.90 7,606.40 7,425.30 7,515.90 0.3M
2023-08-01 7,606.40 7,606.40 7,515.90 7,515.90 0.4M
2023-07-31 7,697.00 7,787.50 7,515.90 7,606.40 0.6M
2023-07-28 7,515.90 7,603.30 7,428.50 7,515.90 0.4M
2023-07-27 7,603.30 7,603.30 7,341.10 7,515.90 0.5M
2023-07-26 7,603.30 7,690.70 7,515.90 7,603.30 0.4M
2023-07-25 7,603.30 7,690.70 7,515.90 7,603.30 0.5M
2023-07-24 7,690.70 7,690.70 7,515.90 7,603.30 0.4M
2023-07-21 7,515.90 7,690.70 7,515.90 7,690.70 0.3M
2023-07-20 7,603.30 7,690.70 7,515.90 7,690.70 0.1M
2023-07-19 7,778.00 7,778.00 7,515.90 7,515.90 0.4M
2023-07-18 7,865.40 7,952.80 7,778.00 7,778.00 0.2M
2023-07-17 7,690.70 7,952.80 7,603.30 7,865.40 0.8M
2023-07-14 7,778.00 7,778.00 7,515.90 7,690.70 0.3M
2023-07-13 7,690.70 7,778.00 7,603.30 7,690.70 0.3M
2023-07-12 7,690.70 7,778.00 7,603.30 7,690.70 0.2M
2023-07-11 7,603.30 7,778.00 7,603.30 7,778.00 0.6M
2023-07-10 7,515.90 7,603.30 7,428.50 7,603.30 0.2M
2023-07-07 7,428.50 7,515.90 7,341.10 7,515.90 0.2M
2023-07-06 7,515.90 7,515.90 7,341.10 7,515.90 0.3M
2023-07-05 7,603.30 7,603.30 7,515.90 7,515.90 0.1M
2023-07-04 7,428.50 7,690.70 7,341.10 7,603.30 0.2M
2023-07-03 7,515.90 7,515.90 7,428.50 7,515.90 0.1M
2023-06-30 7,603.30 7,603.30 7,428.50 7,515.90 0.1M
2023-06-29 7,603.30 7,690.70 7,515.90 7,515.90 0.2M
2023-06-28 7,603.30 7,778.00 7,603.30 7,690.70 0.4M
2023-06-27 7,603.30 7,603.30 7,428.50 7,603.30 0.2M
2023-06-26 7,603.30 7,690.70 7,428.50 7,515.90 0.2M
2023-06-23 7,603.30 7,690.70 7,515.90 7,603.30 0.2M
2023-06-22 7,603.30 7,690.70 7,515.90 7,603.30 0.3M
2023-06-21 7,428.50 7,603.30 7,428.50 7,603.30 0.2M
2023-06-20 7,428.50 7,515.90 7,253.70 7,515.90 0.2M
2023-06-19 7,428.50 7,515.90 7,253.70 7,428.50 0.3M
2023-06-16 7,515.90 7,690.70 7,341.10 7,515.90 0.3M
2023-06-15 7,690.70 7,778.00 7,428.50 7,515.90 0.4M
2023-06-14 7,952.80 8,127.60 7,603.30 7,690.70 0.6M
2023-06-13 7,690.70 8,215.00 7,690.70 7,952.80 0.8M
2023-06-12 7,603.30 7,778.00 7,515.90 7,690.70 0.4M
2023-06-09 7,603.30 7,690.70 7,515.90 7,690.70 0.2M
2023-06-08 7,778.00 7,865.40 7,603.30 7,690.70 0.5M
2023-06-07 7,778.00 7,865.40 7,690.70 7,778.00 0.5M
2023-06-06 7,603.30 7,778.00 7,515.90 7,778.00 0.4M
2023-06-05 7,603.30 7,778.00 7,428.50 7,603.30 0.4M
2023-06-02 7,603.30 7,778.00 7,603.30 7,603.30 0.7M
2023-06-01 7,778.00 7,778.00 7,515.90 7,603.30 0.4M
2023-05-31 7,341.10 7,865.40 7,341.10 7,778.00 1.0M
2023-05-30 7,341.10 7,428.50 7,253.70 7,428.50 0.5M
2023-05-29 7,078.90 7,341.10 7,078.90 7,341.10 0.4M
2023-05-26 7,166.30 7,166.30 6,991.50 7,078.90 0.3M
2023-05-25 6,991.50 7,341.10 6,991.50 7,078.90 0.3M
2023-05-24 7,166.30 7,166.30 6,991.50 6,991.50 0.2M
2023-05-23 7,253.70 7,341.10 7,078.90 7,166.30 0.2M
2023-05-22 7,166.30 7,341.10 7,078.90 7,253.70 0.3M
2023-05-19 7,166.30 7,253.70 6,991.50 7,253.70 0.3M
2023-05-18 7,341.10 7,341.10 7,078.90 7,253.70 0.2M
2023-05-17 7,078.90 7,515.90 6,991.50 7,341.10 0.9M
2023-05-16 7,078.90 7,166.30 6,991.50 7,078.90 0.2M
2023-05-15 7,078.90 7,341.10 6,991.50 7,078.90 0.5M
2023-05-12 6,991.50 7,078.90 6,816.70 7,078.90 0.3M
2023-05-11 7,166.30 7,166.30 6,904.10 6,991.50 0.2M
2023-05-10 6,991.50 7,166.30 6,729.30 7,166.30 0.4M
2023-05-09 6,816.70 7,253.70 6,816.70 6,991.50 0.4M
2023-05-08 6,641.90 6,904.10 6,554.50 6,816.70 0.3M
2023-05-05 6,729.30 6,729.30 6,554.50 6,641.90 0.2M
2023-05-04 6,729.30 6,816.70 6,641.90 6,729.30 0.2M
2023-04-28 6,904.10 6,904.10 6,641.90 6,816.70 0.4M
2023-04-27 6,991.50 6,991.50 6,816.70 6,904.10 0.3M
2023-04-26 6,554.50 7,166.30 6,554.50 6,904.10 0.8M
2023-04-25 6,554.50 6,554.50 6,467.10 6,554.50 0.1M
2023-04-24 6,467.10 6,554.50 6,467.10 6,554.50 0.1M
2023-04-21 6,467.10 6,641.90 6,467.10 6,554.50 0.1M
2023-04-20 6,467.10 6,554.50 6,467.10 6,554.50 0.1M
2023-04-19 6,641.90 6,641.90 6,379.70 6,554.50 0.1M
2023-04-18 6,554.50 6,641.90 6,467.10 6,641.90 0.1M
2023-04-17 6,554.50 6,641.90 6,467.10 6,554.50 0.1M
2023-04-14 6,554.50 6,641.90 6,379.70 6,554.50 0.1M
2023-04-13 6,641.90 6,729.30 6,554.50 6,641.90 0.1M
2023-04-12 6,554.50 6,729.30 6,554.50 6,554.50 0.3M
2023-04-11 6,554.50 6,641.90 6,467.10 6,641.90 0.1M
2023-04-10 6,554.50 6,641.90 6,467.10 6,554.50 0.1M
2023-04-07 6,641.90 6,641.90 6,467.10 6,554.50 0.1M
2023-04-06 6,816.70 6,816.70 6,467.10 6,641.90 0.3M
2023-04-05 6,729.30 6,816.70 6,641.90 6,816.70 0.1M
2023-04-04 6,467.10 6,991.50 6,467.10 6,816.70 0.5M
2023-04-03 6,467.10 6,554.50 6,379.70 6,554.50 0.1M
2023-03-31 6,467.10 6,467.10 6,379.70 6,467.10 0.1M
2023-03-30 6,467.10 6,467.10 6,292.40 6,379.70 0.1M
2023-03-29 6,292.40 6,379.70 6,292.40 6,379.70 0.1M
2023-03-28 6,379.70 6,467.10 6,292.40 6,379.70 0.1M
2023-03-27 6,292.40 6,379.70 6,292.40 6,379.70 0.1M
2023-03-24 6,379.70 6,467.10 6,205.00 6,379.70 0.1M
2023-03-23 6,467.10 6,467.10 6,292.40 6,379.70 0.0M
2023-03-22 6,379.70 6,467.10 6,292.40 6,292.40 0.0M
2023-03-21 6,379.70 6,467.10 6,205.00 6,379.70 0.1M
2023-03-20 6,641.90 6,641.90 6,205.00 6,379.70 0.2M
2023-03-17 6,641.90 6,641.90 6,554.50 6,641.90 0.0M
2023-03-16 6,554.50 6,641.90 6,467.10 6,554.50 0.1M
2023-03-15 6,554.50 6,729.30 6,554.50 6,641.90 0.1M
2023-03-14 6,641.90 6,641.90 6,467.10 6,467.10 0.1M
2023-03-13 6,641.90 6,729.30 6,554.50 6,641.90 0.1M
2023-03-10 6,729.30 6,729.30 6,554.50 6,641.90 0.1M
2023-03-09 6,641.90 6,729.30 6,554.50 6,729.30 0.1M
2023-03-08 6,729.30 6,729.30 6,554.50 6,729.30 0.1M
2023-03-07 6,729.30 6,729.30 6,554.50 6,729.30 0.1M
2023-03-06 6,641.90 6,816.70 6,554.50 6,729.30 0.1M
2023-03-03 6,729.30 6,816.70 6,554.50 6,641.90 0.1M
2023-03-02 6,554.50 6,816.70 6,554.50 6,729.30 0.1M
2023-03-01 6,467.10 6,729.30 6,379.70 6,729.30 0.2M
2023-02-28 6,554.50 6,641.90 6,467.10 6,554.50 0.1M
2023-02-27 6,816.70 6,816.70 6,467.10 6,467.10 0.2M
2023-02-24 6,816.70 6,904.10 6,729.30 6,729.30 0.1M
2023-02-23 6,641.90 6,904.10 6,641.90 6,904.10 0.4M
2023-02-22 6,904.10 7,078.90 6,641.90 6,816.70 0.6M
2023-02-21 7,166.30 7,166.30 6,991.50 7,078.90 0.3M
2023-02-20 6,729.30 7,253.70 6,729.30 7,166.30 0.4M
2023-02-17 6,816.70 6,904.10 6,729.30 6,816.70 0.2M
2023-02-16 6,816.70 6,816.70 6,641.90 6,816.70 0.3M
2023-02-15 6,554.50 6,729.30 6,467.10 6,729.30 0.3M
2023-02-14 6,554.50 6,641.90 6,467.10 6,554.50 0.4M
2023-02-13 7,078.90 7,078.90 6,379.70 6,467.10 0.6M
2023-02-10 7,341.10 7,428.50 6,991.50 7,078.90 0.3M
2023-02-09 6,641.90 7,428.50 6,641.90 7,253.70 1.1M
2023-02-08 6,554.50 6,641.90 6,379.70 6,641.90 0.2M
2023-02-07 6,641.90 6,816.70 6,467.10 6,554.50 0.3M
2023-02-06 6,641.90 6,641.90 6,379.70 6,641.90 0.2M
2023-02-03 6,554.50 6,816.70 6,467.10 6,554.50 0.2M
2023-02-02 6,554.50 6,641.90 6,467.10 6,554.50 0.2M
2023-02-01 6,904.10 6,904.10 6,467.10 6,554.50 0.5M
2023-01-31 6,641.90 6,729.30 6,379.70 6,729.30 0.4M
2023-01-30 6,816.70 6,904.10 6,729.30 6,729.30 0.6M
2023-01-27 6,729.30 6,991.50 6,729.30 6,904.10 0.6M
2023-01-19 6,766.00 6,946.00 6,676.00 6,946.00 0.4M
2023-01-18 6,044.00 6,766.00 5,954.00 6,766.00 1.0M
2023-01-17 5,864.00 6,044.00 5,774.00 6,044.00 0.3M
2023-01-16 5,864.00 5,864.00 5,683.00 5,864.00 0.1M
2023-01-13 5,954.00 5,954.00 5,774.00 5,774.00 0.1M
2023-01-12 5,864.00 5,864.00 5,774.00 5,864.00 0.1M
2023-01-11 5,593.00 5,954.00 5,593.00 5,864.00 0.2M
2023-01-10 5,593.00 5,683.00 5,503.00 5,683.00 0.1M
2023-01-09 5,593.00 5,774.00 5,503.00 5,683.00 0.1M
2023-01-06 5,593.00 5,683.00 5,503.00 5,503.00 0.1M
2023-01-05 5,593.00 5,683.00 5,503.00 5,683.00 0.1M
2023-01-04 5,683.00 5,683.00 5,503.00 5,503.00 0.1M
2023-01-03 5,323.00 5,683.00 5,323.00 5,683.00 0.1M