Danh Khoi Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	15,500.00	15,900.00	15,200.00	15,200.00	14,476.19	7,014,840
2022-06-17	16,000.00	16,000.00	15,100.00	16,000.00	15,238.10	240,266
2022-06-16	15,800.00	16,500.00	15,800.00	16,000.00	15,238.10	97,598
2022-06-15	17,700.00	17,700.00	16,000.00	16,200.00	15,428.57	799,191
2022-06-14	15,500.00	17,700.00	15,300.00	17,700.00	16,857.14	316,827
2022-06-13	16,800.00	16,800.00	15,400.00	16,100.00	15,333.33	419,478
2022-06-10	17,000.00	17,000.00	16,400.00	16,800.00	16,000.00	765,109
2022-06-09	17,200.00	17,200.00	16,800.00	17,000.00	16,190.48	486,990
2022-06-08	17,500.00	17,500.00	16,700.00	17,100.00	16,285.71	856,862
2022-06-07	16,500.00	17,600.00	15,900.00	17,400.00	16,571.43	842,462
2022-06-06	16,900.00	17,100.00	16,400.00	16,500.00	15,714.29	634,526
2022-06-03	17,400.00	17,400.00	16,500.00	17,000.00	16,190.48	661,831
2022-06-02	17,500.00	17,500.00	17,000.00	17,400.00	16,571.43	712,059
2022-06-01	17,400.00	17,500.00	17,100.00	17,400.00	16,571.43	581,448
2022-05-31	17,600.00	17,600.00	17,100.00	17,300.00	16,476.19	695,752
2022-05-30	17,100.00	17,500.00	17,000.00	17,300.00	16,476.19	705,131
2022-05-27	17,500.00	17,500.00	17,100.00	17,100.00	16,285.71	814,067
2022-05-26	17,600.00	17,900.00	17,000.00	17,100.00	16,285.71	524,686
2022-05-25	17,000.00	17,800.00	16,900.00	17,600.00	16,761.90	780,464
2022-05-24	17,000.00	17,000.00	16,800.00	17,000.00	16,190.48	516,737
2022-05-23	16,900.00	17,200.00	16,900.00	17,000.00	16,190.48	566,494
2022-05-20	17,000.00	17,300.00	16,800.00	17,000.00	16,190.48	504,735
2022-05-19	16,900.00	17,000.00	16,400.00	17,000.00	16,190.48	502,727
2022-05-18	17,000.00	17,200.00	16,900.00	17,100.00	16,285.71	457,827
2022-05-17	16,900.00	17,300.00	16,100.00	17,100.00	16,285.71	184,412
2022-05-16	17,500.00	17,500.00	15,800.00	17,000.00	16,190.48	915,950
2022-05-13	17,600.00	17,900.00	16,800.00	17,500.00	16,666.67	577,500
2022-05-12	19,400.00	19,400.00	17,600.00	17,800.00	16,952.38	636,305
2022-05-11	20,000.00	20,000.00	18,200.00	19,500.00	18,571.43	819,567
2022-05-10	18,200.00	20,500.00	16,900.00	20,200.00	19,238.10	848,597
2022-05-09	18,000.00	18,700.00	16,200.00	18,700.00	17,809.52	550,426
2022-05-06	18,100.00	18,500.00	17,300.00	18,000.00	17,142.86	291,846
2022-05-05	18,000.00	18,600.00	17,500.00	18,400.00	17,523.81	564,971
2022-05-04	18,800.00	19,000.00	17,900.00	18,500.00	17,619.05	428,216
2022-04-29	18,900.00	19,100.00	18,300.00	18,800.00	17,904.76	487,646
2022-04-28	18,700.00	19,300.00	18,600.00	18,900.00	18,000.00	523,571
2022-04-27	18,100.00	18,600.00	18,000.00	18,600.00	17,714.29	1,167,591
2022-04-26	18,200.00	18,200.00	17,400.00	18,100.00	17,238.10	339,712
2022-04-25	19,000.00	19,200.00	17,600.00	18,500.00	17,619.05	338,535
2022-04-22	17,500.00	19,200.00	17,300.00	19,200.00	18,285.71	269,972
2022-04-21	18,800.00	18,800.00	17,100.00	17,600.00	16,761.90	337,197
2022-04-20	20,100.00	20,300.00	18,900.00	18,900.00	18,000.00	297,256
2022-04-19	20,000.00	20,400.00	19,200.00	19,800.00	18,857.14	376,184
2022-04-18	21,600.00	21,600.00	19,500.00	19,600.00	18,666.67	600,605
2022-04-15	22,800.00	22,800.00	21,600.00	21,600.00	20,571.43	332,898
2022-04-14	22,900.00	23,500.00	22,500.00	22,900.00	21,809.52	417,485
2022-04-13	22,800.00	22,900.00	22,400.00	22,900.00	21,809.52	467,175
2022-04-12	23,100.00	23,500.00	22,800.00	22,800.00	21,714.29	607,903
2022-04-08	24,300.00	24,500.00	23,000.00	23,000.00	21,904.76	2,864,314
2022-04-07	25,300.00	25,400.00	24,500.00	24,500.00	23,333.33	1,334,257
2022-04-06	25,500.00	25,500.00	25,000.00	25,200.00	24,000.00	872,143
2022-04-05	24,700.00	25,900.00	24,700.00	25,500.00	24,285.71	837,611
2022-04-04	24,500.00	25,200.00	24,500.00	24,700.00	23,523.81	500,708
2022-04-01	24,500.00	24,500.00	24,000.00	24,500.00	23,333.33	406,091
2022-03-31	24,300.00	24,800.00	24,100.00	24,500.00	23,333.33	441,289
2022-03-30	24,800.00	24,800.00	24,100.00	24,300.00	23,142.86	515,396
2022-03-29	24,400.00	24,800.00	24,100.00	24,800.00	23,619.05	458,517
2022-03-28	24,800.00	25,000.00	23,900.00	24,400.00	23,238.10	688,184
2022-03-25	24,300.00	24,700.00	24,300.00	24,700.00	23,523.81	363,041
2022-03-24	24,600.00	24,600.00	23,800.00	24,300.00	23,142.86	543,965

← NewerPage 19 of 21 · 1,245 trading daysOlder →

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.