Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 5,000.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,591,281 |
| 2022-12-06 | 6,500.00 | 6,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,877,004 |
| 2022-12-05 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 5,399,389 |
| 2022-12-02 | 5,500.00 | 5,600.00 | 4,900.00 | 5,600.00 | 5,600.00 | 7,071,683 |
| 2022-12-01 | 5,300.00 | 5,300.00 | 4,600.00 | 5,300.00 | 5,300.00 | 10,035,500 |
| 2022-11-30 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 326,902 |
| 2022-11-29 | 3,700.00 | 4,500.00 | 3,700.00 | 4,500.00 | 4,500.00 | 25,980,449 |
| 2022-11-28 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 292,191 |
| 2022-11-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 78,146 |
| 2022-11-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 35,867 |
| 2022-11-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 37,809 |
| 2022-11-22 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 131,219 |
| 2022-11-21 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 137,733 |
| 2022-11-18 | 6,800.00 | 7,400.00 | 6,800.00 | 7,400.00 | 7,400.00 | 334,833 |
| 2022-11-17 | 7,400.00 | 7,500.00 | 6,700.00 | 7,500.00 | 7,500.00 | 372,389 |
| 2022-11-16 | 6,800.00 | 7,400.00 | 6,200.00 | 7,400.00 | 7,400.00 | 192,269 |
| 2022-11-15 | 7,400.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 280,313 |
| 2022-11-14 | 8,000.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 268,701 |
| 2022-11-11 | 8,200.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 164,710 |
| 2022-11-10 | 8,900.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | 85,401 |
| 2022-11-09 | 9,000.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 221,200 |
| 2022-11-08 | 9,400.00 | 9,400.00 | 8,700.00 | 9,000.00 | 9,000.00 | 25,485 |
| 2022-11-07 | 9,600.00 | 9,600.00 | 8,800.00 | 9,500.00 | 9,500.00 | 82,519 |
| 2022-11-04 | 9,800.00 | 9,800.00 | 8,900.00 | 9,700.00 | 9,700.00 | 87,100 |
| 2022-11-03 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 44,300 |
| 2022-11-02 | 9,800.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 533,302 |
| 2022-11-01 | 9,900.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 526,375 |
| 2022-10-31 | 9,900.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 164,103 |
| 2022-10-28 | 10,000.00 | 10,200.00 | 9,500.00 | 10,000.00 | 10,000.00 | 256,276 |
| 2022-10-27 | 9,900.00 | 10,400.00 | 9,700.00 | 10,200.00 | 10,200.00 | 339,885 |
| 2022-10-26 | 10,000.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 42,993 |
| 2022-10-25 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 49,250 |
| 2022-10-24 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 64,668 |
| 2022-10-21 | 11,500.00 | 11,600.00 | 10,900.00 | 11,500.00 | 11,500.00 | 280,685 |
| 2022-10-20 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 320,271 |
| 2022-10-19 | 12,100.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 588,233 |
| 2022-10-18 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 97,100 |
| 2022-10-17 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 61,742 |
| 2022-10-14 | 11,800.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 45,147 |
| 2022-10-13 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 44,970 |
| 2022-10-12 | 11,300.00 | 12,700.00 | 10,900.00 | 12,700.00 | 12,700.00 | 160,907 |
| 2022-10-11 | 11,700.00 | 11,900.00 | 10,600.00 | 11,600.00 | 11,600.00 | 108,732 |
| 2022-10-10 | 12,800.00 | 12,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 208,230 |
| 2022-10-07 | 13,100.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 116,329 |
| 2022-10-06 | 13,500.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 165,400 |
| 2022-10-05 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 108,863 |
| 2022-10-04 | 13,200.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 159,912 |
| 2022-10-03 | 13,600.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 135,440 |
| 2022-09-30 | 13,200.00 | 13,700.00 | 12,700.00 | 13,700.00 | 13,700.00 | 148,826 |
| 2022-09-29 | 13,500.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,600.00 | 6,114,395 |
| 2022-09-28 | 13,700.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 100,892 |
| 2022-09-27 | 13,600.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 103,430 |
| 2022-09-26 | 13,600.00 | 13,800.00 | 12,500.00 | 13,800.00 | 13,800.00 | 394,057 |
| 2022-09-23 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 228,760 |
| 2022-09-22 | 13,600.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 259,285 |
| 2022-09-21 | 13,900.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 240,445 |
| 2022-09-20 | 14,000.00 | 14,300.00 | 13,700.00 | 13,900.00 | 13,900.00 | 280,525 |
| 2022-09-19 | 14,200.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2,285,915 |
| 2022-09-16 | 14,100.00 | 14,600.00 | 14,100.00 | 14,200.00 | 14,200.00 | 343,676 |
| 2022-09-15 | 14,300.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 269,471 |
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.