Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 242,050 |
| 2026-10-15 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 388,797 |
| 2026-10-14 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 135,604 |
| 2026-10-13 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 165,211 |
| 2026-10-12 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 223,715 |
| 2026-10-09 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 313,320 |
| 2026-10-08 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,214,889 |
| 2026-10-07 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 224,834 |
| 2026-10-06 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 351,532 |
| 2026-10-05 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 281,937 |
| 2026-10-02 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 312,826 |
| 2026-10-01 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 202,660 |
| 2026-09-30 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 668,605 |
| 2026-09-29 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,264,410 |
| 2026-09-28 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 137,278 |
| 2026-09-25 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 699,403 |
| 2026-09-24 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 513,061 |
| 2026-09-23 | 4,500.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 1,782,785 |
| 2026-09-22 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 218,523 |
| 2026-09-21 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,527,000 |
| 2026-09-18 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 228,780 |
| 2026-09-17 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 900,017 |
| 2026-09-16 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 647,370 |
| 2026-09-15 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 331,173 |
| 2026-09-14 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 443,124 |
| 2026-09-11 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,018,804 |
| 2026-09-10 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 499,202 |
| 2026-09-09 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 887,807 |
| 2026-09-08 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 421,111 |
| 2026-09-07 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 287,482 |
| 2026-09-04 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 689,490 |
| 2026-09-03 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,471,505 |
| 2026-08-28 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 701,981 |
| 2026-08-27 | 4,800.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 483,407 |
| 2026-08-26 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 662,680 |
| 2026-08-25 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 711,246 |
| 2026-08-24 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,260,862 |
| 2026-08-21 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,193,930 |
| 2026-08-20 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 529,799 |
| 2026-08-19 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,325,718 |
| 2026-08-18 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,859,415 |
| 2026-08-17 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 539,874 |
| 2026-08-14 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 550,982 |
| 2026-08-13 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 846,226 |
| 2026-08-12 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 353,259 |
| 2026-08-11 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,480,120 |
| 2026-08-10 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 665,902 |
| 2026-08-07 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,470,216 |
| 2026-08-06 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 638,369 |
| 2026-08-05 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 970,500 |
| 2026-08-04 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,828,332 |
| 2026-08-03 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,394,822 |
| 2026-07-31 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 623,216 |
| 2026-07-30 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,105,591 |
| 2026-07-29 | 4,800.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2,412,912 |
| 2026-07-28 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,803,345 |
| 2026-07-27 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 3,321,113 |
| 2026-07-24 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2,629,449 |
| 2026-07-23 | 5,000.00 | 5,300.00 | 4,800.00 | 5,200.00 | 5,200.00 | 2,615,842 |
| 2026-07-22 | 5,400.00 | 5,500.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4,733,030 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-30 | 500.0001 VND |
| 2019-11-28 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.