Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 14,400.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2,240,318 |
| 2022-09-13 | 14,700.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 206,332 |
| 2022-09-12 | 14,500.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 225,677 |
| 2022-09-09 | 14,300.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 213,815 |
| 2022-09-08 | 14,400.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 237,375 |
| 2022-09-07 | 14,900.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 271,009 |
| 2022-09-06 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 325,247 |
| 2022-09-05 | 15,000.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | 211,531 |
| 2022-08-31 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 212,900 |
| 2022-08-30 | 15,000.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 248,000 |
| 2022-08-29 | 15,400.00 | 15,400.00 | 14,700.00 | 14,900.00 | 14,900.00 | 377,700 |
| 2022-08-26 | 15,800.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 743,900 |
| 2022-08-25 | 16,000.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 233,800 |
| 2022-08-24 | 15,500.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 222,100 |
| 2022-08-23 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 217,637 |
| 2022-08-22 | 15,800.00 | 15,800.00 | 15,200.00 | 15,200.00 | 15,200.00 | 217,320 |
| 2022-08-19 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | 248,850 |
| 2022-08-18 | 15,700.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 305,200 |
| 2022-08-17 | 15,900.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,900.00 | 250,339 |
| 2022-08-16 | 15,700.00 | 16,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 317,338 |
| 2022-08-15 | 15,900.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 314,562 |
| 2022-08-12 | 16,000.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | 264,590 |
| 2022-08-11 | 16,500.00 | 17,000.00 | 16,400.00 | 16,400.00 | 16,400.00 | 299,910 |
| 2022-08-10 | 15,400.00 | 16,900.00 | 14,800.00 | 16,600.00 | 16,600.00 | 479,705 |
| 2022-08-09 | 15,600.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | 233,300 |
| 2022-08-08 | 15,300.00 | 16,000.00 | 15,300.00 | 15,700.00 | 15,700.00 | 285,418 |
| 2022-08-05 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 275,368 |
| 2022-08-04 | 15,200.00 | 15,700.00 | 15,100.00 | 15,300.00 | 15,300.00 | 302,649 |
| 2022-08-03 | 14,500.00 | 15,500.00 | 14,500.00 | 15,200.00 | 15,200.00 | 311,752 |
| 2022-08-02 | 14,900.00 | 15,600.00 | 14,600.00 | 15,100.00 | 15,100.00 | 287,249 |
| 2022-08-01 | 14,100.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 470,329 |
| 2022-07-29 | 14,200.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 241,685 |
| 2022-07-28 | 14,000.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 239,558 |
| 2022-07-27 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 175,800 |
| 2022-07-26 | 14,300.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 178,800 |
| 2022-07-25 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 161,311 |
| 2022-07-22 | 14,500.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 231,000 |
| 2022-07-21 | 15,200.00 | 15,200.00 | 14,500.00 | 14,600.00 | 14,600.00 | 213,700 |
| 2022-07-20 | 14,800.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 214,100 |
| 2022-07-19 | 14,600.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | 195,125 |
| 2022-07-18 | 13,900.00 | 14,900.00 | 13,900.00 | 14,600.00 | 14,600.00 | 286,713 |
| 2022-07-15 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 575,000 |
| 2022-07-14 | 14,000.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 511,105 |
| 2022-07-13 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 134,300 |
| 2022-07-12 | 14,100.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 164,400 |
| 2022-07-11 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 144,553 |
| 2022-07-08 | 14,400.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 72,800 |
| 2022-07-07 | 14,000.00 | 15,000.00 | 13,500.00 | 14,500.00 | 14,500.00 | 415,620 |
| 2022-07-06 | 14,200.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 183,100 |
| 2022-07-05 | 14,300.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 282,105 |
| 2022-07-04 | 14,700.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 158,514 |
| 2022-07-01 | 14,900.00 | 14,900.00 | 14,200.00 | 14,400.00 | 14,400.00 | 160,405 |
| 2022-06-30 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 14,476.19 | 224,816 |
| 2022-06-29 | 15,300.00 | 15,500.00 | 15,000.00 | 15,200.00 | 14,476.19 | 237,615 |
| 2022-06-28 | 15,400.00 | 15,600.00 | 15,400.00 | 15,400.00 | 14,666.67 | 624,184 |
| 2022-06-27 | 15,500.00 | 15,700.00 | 15,000.00 | 15,500.00 | 14,761.90 | 199,713 |
| 2022-06-24 | 15,300.00 | 16,000.00 | 15,300.00 | 15,500.00 | 14,761.90 | 183,873 |
| 2022-06-23 | 15,000.00 | 15,500.00 | 14,800.00 | 15,500.00 | 14,761.90 | 41,160 |
| 2022-06-22 | 15,000.00 | 15,100.00 | 14,600.00 | 15,000.00 | 14,285.71 | 117,852 |
| 2022-06-21 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,285.71 | 147,253 |
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.