Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5,100.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,995,204 |
| 2024-02-21 | 5,200.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,317,823 |
| 2024-02-20 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,294,156 |
| 2024-02-19 | 5,100.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2,841,515 |
| 2024-02-16 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 4,479,600 |
| 2024-02-15 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 170,924 |
| 2024-02-07 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 323,480 |
| 2024-02-06 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 136,376 |
| 2024-02-05 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 523,351 |
| 2024-02-02 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 498,766 |
| 2024-02-01 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 515,183 |
| 2024-01-31 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 684,981 |
| 2024-01-30 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 208,916 |
| 2024-01-29 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 997,227 |
| 2024-01-26 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 216,958 |
| 2024-01-25 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 872,057 |
| 2024-01-24 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 163,513 |
| 2024-01-23 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 163,112 |
| 2024-01-22 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 334,429 |
| 2024-01-19 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 525,381 |
| 2024-01-18 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 252,735 |
| 2024-01-17 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 466,430 |
| 2024-01-16 | 4,600.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 623,223 |
| 2024-01-15 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 168,556 |
| 2024-01-12 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 545,092 |
| 2024-01-11 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 909,148 |
| 2024-01-10 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 629,445 |
| 2024-01-09 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 538,328 |
| 2024-01-08 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 819,199 |
| 2024-01-05 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,050,436 |
| 2024-01-04 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 779,364 |
| 2024-01-03 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 965,408 |
| 2024-01-02 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 644,325 |
| 2023-12-29 | 4,900.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,101,264 |
| 2023-12-28 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,640,059 |
| 2023-12-27 | 4,900.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2,343,223 |
| 2023-12-26 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 533,917 |
| 2023-12-25 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 459,604 |
| 2023-12-22 | 4,700.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,866,445 |
| 2023-12-21 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 323,352 |
| 2023-12-20 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 99,745 |
| 2023-12-19 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 708,115 |
| 2023-12-18 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 364,634 |
| 2023-12-15 | 4,400.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 381,266 |
| 2023-12-14 | 4,400.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 531,255 |
| 2023-12-13 | 4,300.00 | 4,800.00 | 4,300.00 | 4,600.00 | 4,600.00 | 1,697,052 |
| 2023-12-12 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 707,333 |
| 2023-12-11 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 965,304 |
| 2023-12-08 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 586,653 |
| 2023-12-07 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,045,989 |
| 2023-12-06 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 945,796 |
| 2023-12-05 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 675,853 |
| 2023-12-04 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,235,383 |
| 2023-12-01 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,481,640 |
| 2023-11-30 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,949,705 |
| 2023-11-29 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 417,221 |
| 2023-11-28 | 4,700.00 | 5,100.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2,584,222 |
| 2023-11-27 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 580,184 |
| 2023-11-24 | 4,900.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,456,120 |
| 2023-11-23 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,388,152 |
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.