Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NRC.VN stock page

Danh Khoi Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-065,500.006,000.005,400.006,000.006,000.004,368,202
2023-06-055,600.005,800.005,400.005,500.005,500.002,467,079
2023-06-026,300.006,300.005,400.005,500.005,500.004,030,559
2023-06-015,500.005,900.005,400.005,900.005,900.004,910,216
2023-05-315,300.005,400.005,200.005,400.005,400.002,127,256
2023-05-305,300.005,500.005,000.005,200.005,200.003,235,456
2023-05-294,700.005,100.004,700.005,100.005,100.004,189,142
2023-05-264,600.004,900.004,600.004,700.004,700.001,970,931
2023-05-254,700.004,800.004,600.004,700.004,700.001,076,486
2023-05-244,700.004,900.004,700.004,700.004,700.002,716,539
2023-05-234,700.004,800.004,600.004,800.004,800.00801,357
2023-05-224,700.004,700.004,600.004,700.004,700.00984,075
2023-05-194,700.004,900.004,500.004,600.004,600.002,632,262
2023-05-184,700.004,700.004,600.004,700.004,700.00795,524
2023-05-174,500.004,800.004,500.004,600.004,600.002,593,937
2023-05-164,600.004,700.004,500.004,500.004,500.001,180,145
2023-05-154,700.004,900.004,600.004,600.004,600.003,157,010
2023-05-124,600.004,700.004,500.004,600.004,600.001,312,626
2023-05-114,500.004,800.004,500.004,600.004,600.003,588,675
2023-05-104,300.004,600.004,300.004,500.004,500.001,721,752
2023-05-094,600.004,600.004,300.004,300.004,300.001,343,504
2023-05-084,500.004,700.004,400.004,400.004,400.001,784,021
2023-05-054,400.004,500.004,300.004,500.004,500.001,603,841
2023-05-044,700.004,800.004,300.004,400.004,400.002,607,212
2023-04-284,600.004,800.004,500.004,700.004,700.002,402,075
2023-04-274,700.004,900.004,600.004,600.004,600.004,172,461
2023-04-264,700.004,700.004,300.004,600.004,600.002,231,396
2023-04-254,500.004,800.004,300.004,500.004,500.003,553,248
2023-04-244,200.004,500.004,000.004,500.004,500.002,444,553
2023-04-214,500.004,600.004,100.004,200.004,200.00921,876
2023-04-204,000.004,400.004,000.004,400.004,400.006,589,843
2023-04-194,000.004,000.003,900.004,000.004,000.00482,023
2023-04-183,900.004,000.003,800.004,000.004,000.00490,017
2023-04-173,900.004,000.003,800.003,900.003,900.00560,981
2023-04-144,100.004,100.003,900.003,900.003,900.001,235,921
2023-04-134,200.004,200.004,000.004,000.004,000.00570,809
2023-04-124,100.004,300.004,100.004,200.004,200.00964,428
2023-04-114,100.004,200.003,900.004,100.004,100.001,326,823
2023-04-104,100.004,300.004,000.004,100.004,100.001,096,875
2023-04-074,300.004,300.004,100.004,100.004,100.001,503,602
2023-04-064,300.004,600.004,200.004,300.004,300.002,879,916
2023-04-053,900.004,200.003,900.004,200.004,200.004,075,831
2023-04-043,900.004,000.003,800.003,900.003,900.001,064,257
2023-04-033,800.004,000.003,700.003,900.003,900.001,695,464
2023-03-313,800.003,900.003,800.003,800.003,800.00330,472
2023-03-303,900.004,000.003,800.003,900.003,900.00761,560
2023-03-294,000.004,000.003,800.003,900.003,900.00230,081
2023-03-283,800.004,000.003,800.003,900.003,900.001,138,505
2023-03-273,800.003,900.003,800.003,800.003,800.00724,708
2023-03-243,700.003,900.003,700.003,800.003,800.00734,633
2023-03-233,800.003,800.003,700.003,700.003,700.00508,366
2023-03-223,800.003,900.003,700.003,800.003,800.00745,585
2023-03-213,800.003,900.003,700.003,800.003,800.00364,999
2023-03-203,900.003,900.003,700.003,800.003,800.003,103,257
2023-03-173,900.004,000.003,800.003,900.003,900.00825,298
2023-03-163,900.004,000.003,800.003,900.003,900.00256,129
2023-03-153,800.004,000.003,800.003,900.003,900.00246,031
2023-03-143,900.004,000.003,800.003,800.003,800.00536,765
2023-03-133,900.004,000.003,900.003,900.003,900.00780,612
2023-03-104,100.004,100.003,900.003,900.003,900.00178,617
← NewerPage 15 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.