Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 6,400.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1,505,173 |
| 2023-08-28 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,328,144 |
| 2023-08-25 | 6,500.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 760,375 |
| 2023-08-24 | 6,200.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 1,630,490 |
| 2023-08-23 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 692,548 |
| 2023-08-22 | 6,100.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,722,762 |
| 2023-08-21 | 6,300.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,446,845 |
| 2023-08-18 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,597,820 |
| 2023-08-17 | 7,100.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,771,971 |
| 2023-08-16 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,523,703 |
| 2023-08-15 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,405,624 |
| 2023-08-14 | 7,100.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,648,567 |
| 2023-08-11 | 7,100.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,518,601 |
| 2023-08-10 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,048,623 |
| 2023-08-09 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,677,306 |
| 2023-08-08 | 7,300.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,558,710 |
| 2023-08-07 | 7,200.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,949,910 |
| 2023-08-04 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2,646,062 |
| 2023-08-03 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,284,749 |
| 2023-08-02 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,612,318 |
| 2023-08-01 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,772,407 |
| 2023-07-31 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,537,391 |
| 2023-07-28 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,310,339 |
| 2023-07-27 | 6,700.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | 5,396,490 |
| 2023-07-26 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,794,369 |
| 2023-07-25 | 6,800.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,965,921 |
| 2023-07-24 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3,107,405 |
| 2023-07-21 | 6,400.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1,639,486 |
| 2023-07-20 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,053,709 |
| 2023-07-19 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,824,909 |
| 2023-07-18 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,450,823 |
| 2023-07-17 | 6,500.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 2,867,327 |
| 2023-07-14 | 6,400.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 2,116,833 |
| 2023-07-13 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3,779,501 |
| 2023-07-12 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,370,652 |
| 2023-07-11 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,268,195 |
| 2023-07-10 | 5,900.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 3,210,917 |
| 2023-07-07 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,291,655 |
| 2023-07-06 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,437,735 |
| 2023-07-05 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,333,363 |
| 2023-07-04 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,165,000 |
| 2023-07-03 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 332,103 |
| 2023-06-30 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,327,901 |
| 2023-06-29 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 870,481 |
| 2023-06-28 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,067,654 |
| 2023-06-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,049,662 |
| 2023-06-26 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,397,841 |
| 2023-06-23 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,283,667 |
| 2023-06-22 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,473,943 |
| 2023-06-21 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 974,545 |
| 2023-06-20 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,017,289 |
| 2023-06-19 | 5,900.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,691,979 |
| 2023-06-16 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,382,444 |
| 2023-06-15 | 6,100.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,112,116 |
| 2023-06-14 | 6,400.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,646,802 |
| 2023-06-13 | 6,300.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,422,438 |
| 2023-06-12 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,690,090 |
| 2023-06-09 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,554,535 |
| 2023-06-08 | 6,600.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,675,897 |
| 2023-06-07 | 6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4,114,405 |
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.