Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,388,152 |
| 2023-11-22 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 829,917 |
| 2023-11-21 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,134,662 |
| 2023-11-20 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 895,176 |
| 2023-11-17 | 5,100.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2,586,621 |
| 2023-11-16 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,052,028 |
| 2023-11-15 | 5,200.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,425,807 |
| 2023-11-14 | 5,100.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,086,578 |
| 2023-11-13 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 966,014 |
| 2023-11-10 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,252,345 |
| 2023-11-09 | 5,000.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,887,197 |
| 2023-11-08 | 4,800.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 1,353,195 |
| 2023-11-07 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 531,540 |
| 2023-11-06 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 270,299 |
| 2023-11-03 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 545,373 |
| 2023-11-02 | 4,700.00 | 5,100.00 | 4,600.00 | 5,000.00 | 5,000.00 | 1,062,079 |
| 2023-11-01 | 4,600.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 674,046 |
| 2023-10-31 | 4,800.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 903,970 |
| 2023-10-30 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 365,152 |
| 2023-10-27 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 573,926 |
| 2023-10-26 | 5,200.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,119,990 |
| 2023-10-25 | 5,200.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 740,947 |
| 2023-10-24 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 538,580 |
| 2023-10-23 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 258,877 |
| 2023-10-20 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 1,174,752 |
| 2023-10-19 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,398,325 |
| 2023-10-18 | 5,500.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 636,763 |
| 2023-10-17 | 5,200.00 | 5,700.00 | 5,200.00 | 5,400.00 | 5,400.00 | 5,477,862 |
| 2023-10-16 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 403,928 |
| 2023-10-13 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 579,877 |
| 2023-10-12 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 481,936 |
| 2023-10-11 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 264,735 |
| 2023-10-10 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,677,094 |
| 2023-10-09 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 599,300 |
| 2023-10-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4,223,618 |
| 2023-10-05 | 5,300.00 | 5,300.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,801,966 |
| 2023-10-04 | 5,000.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 562,530 |
| 2023-10-03 | 5,500.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,567,919 |
| 2023-10-02 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,185,289 |
| 2023-09-29 | 5,600.00 | 6,000.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,584,540 |
| 2023-09-28 | 5,800.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 831,962 |
| 2023-09-27 | 5,400.00 | 5,800.00 | 5,100.00 | 5,800.00 | 5,800.00 | 908,028 |
| 2023-09-26 | 5,000.00 | 5,400.00 | 4,800.00 | 5,400.00 | 5,400.00 | 1,763,818 |
| 2023-09-25 | 5,500.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,642,869 |
| 2023-09-22 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,137,877 |
| 2023-09-21 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 735,314 |
| 2023-09-20 | 5,700.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 3,162,749 |
| 2023-09-19 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,189,496 |
| 2023-09-18 | 5,800.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,184,180 |
| 2023-09-15 | 5,900.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3,035,488 |
| 2023-09-14 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,745,019 |
| 2023-09-13 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,238,252 |
| 2023-09-12 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 924,029 |
| 2023-09-11 | 6,700.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,851,106 |
| 2023-09-08 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 945,822 |
| 2023-09-07 | 6,600.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,029,823 |
| 2023-09-06 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,404,932 |
| 2023-09-05 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,399,059 |
| 2023-08-31 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 942,064 |
| 2023-08-30 | 6,700.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 982,009 |
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.