Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 1,060,760 |
| 2024-05-21 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 488,963 |
| 2024-05-20 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 303,300 |
| 2024-05-17 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 575,080 |
| 2024-05-16 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 448,542 |
| 2024-05-15 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 433,685 |
| 2024-05-14 | 4,600.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 119,305 |
| 2024-05-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 669,788 |
| 2024-05-10 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 201,871 |
| 2024-05-09 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 316,450 |
| 2024-05-08 | 4,500.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 503,970 |
| 2024-05-07 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 158,521 |
| 2024-05-06 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 404,698 |
| 2024-05-03 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 169,150 |
| 2024-05-02 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 122,484 |
| 2024-04-26 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 377,765 |
| 2024-04-25 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 147,302 |
| 2024-04-24 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 268,933 |
| 2024-04-23 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 237,396 |
| 2024-04-22 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 228,221 |
| 2024-04-19 | 4,400.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 841,338 |
| 2024-04-17 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 379,639 |
| 2024-04-16 | 4,600.00 | 4,600.00 | 4,200.00 | 4,400.00 | 4,400.00 | 1,615,220 |
| 2024-04-15 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 624,645 |
| 2024-04-12 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 280,850 |
| 2024-04-11 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 463,991 |
| 2024-04-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 459,395 |
| 2024-04-09 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 327,669 |
| 2024-04-08 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 384,576 |
| 2024-04-05 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 361,306 |
| 2024-04-04 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 523,996 |
| 2024-04-03 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 394,052 |
| 2024-04-02 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 843,816 |
| 2024-04-01 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 570,754 |
| 2024-03-29 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 417,239 |
| 2024-03-28 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 724,245 |
| 2024-03-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 437,437 |
| 2024-03-26 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 886,596 |
| 2024-03-25 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 391,398 |
| 2024-03-22 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,647,323 |
| 2024-03-21 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,503,585 |
| 2024-03-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 132,341 |
| 2024-03-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 117,107 |
| 2024-03-18 | 5,000.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,411,895 |
| 2024-03-15 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 870,833 |
| 2024-03-14 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 421,475 |
| 2024-03-13 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 927,373 |
| 2024-03-12 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 450,523 |
| 2024-03-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 586,750 |
| 2024-03-08 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,018,740 |
| 2024-03-07 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 275,495 |
| 2024-03-06 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 562,783 |
| 2024-03-05 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 401,537 |
| 2024-03-04 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 759,178 |
| 2024-03-01 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 500,308 |
| 2024-02-29 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 917,175 |
| 2024-02-28 | 5,100.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,455,986 |
| 2024-02-27 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 620,454 |
| 2024-02-26 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 920,868 |
| 2024-02-23 | 5,300.00 | 5,400.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,051,222 |
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.