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
2023-03-094,100.004,100.004,000.004,000.004,000.00487,975
2023-03-084,000.004,100.003,900.004,000.004,000.00633,959
2023-03-074,100.004,100.003,900.004,100.004,100.00342,010
2023-03-063,900.004,200.003,900.004,100.004,100.001,270,265
2023-03-033,900.004,000.003,800.003,900.003,900.00434,190
2023-03-024,000.004,100.003,900.003,900.003,900.00359,724
2023-03-013,900.004,000.003,800.004,000.004,000.00489,329
2023-02-283,800.004,000.003,800.003,900.003,900.00655,013
2023-02-273,900.004,000.003,800.003,800.003,800.00743,000
2023-02-244,100.004,200.004,000.004,000.004,000.00507,614
2023-02-234,200.004,200.003,900.004,000.004,000.00914,211
2023-02-224,400.004,400.004,100.004,200.004,200.00997,444
2023-02-214,700.004,700.004,300.004,400.004,400.001,360,470
2023-02-204,100.004,500.004,100.004,500.004,500.001,002,184
2023-02-174,100.004,300.004,100.004,100.004,100.00912,864
2023-02-164,100.004,200.004,000.004,100.004,100.00432,942
2023-02-153,900.004,100.003,800.004,100.004,100.00984,372
2023-02-143,900.004,100.003,800.003,900.003,900.00906,240
2023-02-134,200.004,200.003,800.003,900.003,900.001,279,878
2023-02-104,400.004,400.004,100.004,200.004,200.001,575,722
2023-02-094,500.004,500.004,400.004,400.004,400.00718,165
2023-02-084,500.004,600.004,300.004,500.004,500.001,075,489
2023-02-074,500.004,700.004,400.004,500.004,500.001,045,174
2023-02-064,600.004,600.004,400.004,500.004,500.001,504,776
2023-02-034,700.004,800.004,500.004,600.004,600.001,064,035
2023-02-024,700.004,800.004,500.004,700.004,700.001,717,841
2023-02-014,800.005,200.004,700.004,700.004,700.003,853,958
2023-01-314,700.004,800.004,600.004,800.004,800.001,200,045
2023-01-304,600.004,900.004,500.004,700.004,700.002,110,568
2023-01-274,700.004,800.004,500.004,600.004,600.001,029,261
2023-01-194,700.004,800.004,600.004,600.004,600.001,164,853
2023-01-184,700.004,800.004,600.004,700.004,700.00837,966
2023-01-174,600.004,700.004,500.004,700.004,700.00834,561
2023-01-164,700.004,700.004,500.004,500.004,500.00762,850
2023-01-134,600.004,800.004,500.004,600.004,600.001,039,757
2023-01-125,000.005,000.004,500.004,600.004,600.001,849,651
2023-01-115,200.005,200.004,900.004,900.004,900.002,731,699
2023-01-104,400.004,800.004,400.004,800.004,800.003,055,136
2023-01-094,300.004,600.004,300.004,400.004,400.001,206,370
2023-01-064,300.004,500.004,200.004,300.004,300.00888,047
2023-01-054,600.004,600.004,300.004,300.004,300.001,143,115
2023-01-044,100.004,700.004,100.004,600.004,600.001,357,240
2023-01-034,300.004,600.004,300.004,500.004,500.001,333,100
2022-12-304,400.004,400.004,200.004,300.004,300.00510,300
2022-12-294,100.004,500.004,000.004,300.004,300.002,266,112
2022-12-284,100.004,200.004,000.004,100.004,100.00635,261
2022-12-273,800.004,100.003,800.004,100.004,100.001,260,302
2022-12-264,400.004,400.003,900.003,900.003,900.001,988,562
2022-12-234,400.004,500.004,200.004,300.004,300.001,444,625
2022-12-224,200.004,400.004,000.004,300.004,300.001,317,130
2022-12-214,500.004,600.004,000.004,200.004,200.003,677,000
2022-12-204,700.004,900.004,400.004,400.004,400.003,173,300
2022-12-194,800.005,100.004,800.004,800.004,800.002,169,534
2022-12-165,100.005,200.004,800.004,900.004,900.001,968,378
2022-12-155,100.005,300.004,900.005,100.005,100.002,611,301
2022-12-145,200.005,500.005,100.005,100.005,100.002,721,389
2022-12-135,300.005,400.004,700.005,100.005,100.002,552,305
2022-12-124,700.005,100.004,700.005,100.005,100.002,880,497
2022-12-094,700.005,000.004,500.004,700.004,700.003,074,451
2022-12-084,600.005,400.004,500.004,900.004,900.005,341,646
← NewerPage 16 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.