Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NRC.VN stock page

Danh Khoi Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-153,500.003,600.003,400.003,500.003,500.00385,027
2024-08-143,500.003,600.003,500.003,600.003,600.00312,046
2024-08-133,600.003,700.003,500.003,500.003,500.00543,197
2024-08-123,600.003,700.003,500.003,600.003,600.00352,498
2024-08-093,700.003,700.003,500.003,700.003,700.00481,924
2024-08-083,600.003,700.003,400.003,700.003,700.00972,139
2024-08-073,900.003,900.003,600.003,600.003,600.001,899,672
2024-08-063,800.003,900.003,700.003,900.003,900.00749,600
2024-08-054,100.004,100.003,800.003,800.003,800.002,057,260
2024-08-024,200.004,300.004,100.004,200.004,200.00529,865
2024-08-014,300.004,400.004,200.004,300.004,300.00189,168
2024-07-314,300.004,500.004,300.004,400.004,400.00164,802
2024-07-304,500.004,500.004,300.004,400.004,400.00149,000
2024-07-294,400.004,500.004,300.004,500.004,500.00131,801
2024-07-264,300.004,400.004,300.004,400.004,400.00109,500
2024-07-254,300.004,400.004,300.004,300.004,300.00114,175
2024-07-244,400.004,400.004,200.004,400.004,400.00352,750
2024-07-234,500.004,500.004,300.004,400.004,400.00132,921
2024-07-224,600.004,600.004,200.004,500.004,500.00644,602
2024-07-194,500.004,600.004,500.004,500.004,500.00118,130
2024-07-184,600.004,600.004,500.004,600.004,600.0069,543
2024-07-164,600.004,700.004,600.004,600.004,600.00153,167
2024-07-154,700.004,700.004,600.004,600.004,600.00104,166
2024-07-124,700.004,800.004,700.004,700.004,700.00366,133
2024-07-114,700.004,800.004,600.004,800.004,800.00131,839
2024-07-104,600.004,800.004,600.004,700.004,700.00178,412
2024-07-094,700.004,700.004,600.004,700.004,700.00240,905
2024-07-084,700.004,800.004,600.004,700.004,700.00557,410
2024-07-054,800.004,800.004,600.004,700.004,700.001,455,752
2024-07-044,700.004,900.004,700.004,700.004,700.00868,529
2024-07-034,700.004,800.004,600.004,600.004,600.00275,500
2024-07-024,700.004,700.004,600.004,700.004,700.0086,190
2024-07-014,600.004,700.004,500.004,700.004,700.00300,921
2024-06-284,800.004,800.004,600.004,600.004,600.00453,147
2024-06-274,700.004,800.004,600.004,700.004,700.00266,424
2024-06-264,700.004,800.004,600.004,700.004,700.00309,071
2024-06-254,700.004,800.004,600.004,700.004,700.00174,301
2024-06-244,700.004,800.004,600.004,700.004,700.00560,580
2024-06-214,700.004,800.004,700.004,700.004,700.00259,504
2024-06-204,800.004,800.004,600.004,700.004,700.00593,135
2024-06-194,900.005,000.004,800.004,800.004,800.00405,401
2024-06-184,800.005,000.004,800.004,900.004,900.00765,608
2024-06-174,800.004,900.004,700.004,700.004,700.00377,049
2024-06-144,900.005,000.004,700.004,700.004,700.00458,170
2024-06-134,700.005,000.004,700.004,900.004,900.001,096,789
2024-06-124,800.004,800.004,700.004,700.004,700.00205,603
2024-06-114,800.004,800.004,600.004,700.004,700.00455,206
2024-06-104,700.004,800.004,700.004,700.004,700.00334,119
2024-06-074,800.004,800.004,700.004,700.004,700.00147,310
2024-06-064,700.004,900.004,700.004,700.004,700.00315,004
2024-06-054,800.004,900.004,700.004,700.004,700.00501,503
2024-06-044,800.004,900.004,700.004,800.004,800.00432,881
2024-06-034,800.004,900.004,700.004,800.004,800.00431,466
2024-05-314,800.005,000.004,800.004,800.004,800.00329,241
2024-05-304,800.004,900.004,700.004,900.004,900.00723,444
2024-05-294,900.005,000.004,700.004,800.004,800.00953,751
2024-05-285,000.005,000.004,800.004,900.004,900.00529,710
2024-05-274,600.005,000.004,600.004,900.004,900.001,305,448
2024-05-244,700.004,800.004,600.004,600.004,600.00584,220
2024-05-234,800.004,800.004,600.004,700.004,700.00527,829
← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-07-30500.0001 VND
2019-11-28500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.