Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,400.00 | 5,500.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4,733,030 |
| 2026-07-21 | 5,300.00 | 5,400.00 | 4,800.00 | 5,400.00 | 5,400.00 | 8,604,177 |
| 2026-07-20 | 5,800.00 | 5,800.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,572,300 |
| 2026-07-17 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 287,028 |
| 2026-07-16 | 5,900.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 687,812 |
| 2026-07-15 | 6,000.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,293,553 |
| 2026-07-14 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 913,060 |
| 2026-07-13 | 6,200.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,816,935 |
| 2026-07-10 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 819,747 |
| 2026-07-09 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 810,916 |
| 2026-07-08 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 276,428 |
| 2026-07-07 | 6,800.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,007,717 |
| 2026-07-06 | 7,000.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 888,806 |
| 2026-07-03 | 6,800.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,702,703 |
| 2026-07-02 | 7,000.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 825,776 |
| 2026-07-01 | 6,600.00 | 7,200.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1,773,619 |
| 2026-06-30 | 6,800.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | 948,075 |
| 2026-06-29 | 7,700.00 | 7,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,757,458 |
| 2026-06-26 | 6,800.00 | 7,200.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2,464,707 |
| 2026-06-25 | 6,500.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,949,910 |
| 2026-06-24 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 2,371,914 |
| 2026-06-23 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 632,911 |
| 2026-06-22 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 156,603 |
| 2026-06-19 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 364,727 |
| 2026-06-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 185,809 |
| 2026-06-17 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,113,200 |
| 2026-06-16 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,728,368 |
| 2026-06-15 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 296,602 |
| 2026-06-12 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 706,190 |
| 2026-06-11 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 618,414 |
| 2026-06-10 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,430,762 |
| 2026-06-09 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,225,000 |
| 2026-06-08 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 358,986 |
| 2026-06-05 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,067,299 |
| 2026-06-04 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 208,668 |
| 2026-06-03 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 581,423 |
| 2026-06-02 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 971,002 |
| 2026-06-01 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,049,182 |
| 2026-05-29 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 268,631 |
| 2026-05-28 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 337,310 |
| 2026-05-27 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,887,966 |
| 2026-05-26 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 223,266 |
| 2026-05-25 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 571,737 |
| 2026-05-22 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 261,725 |
| 2026-05-21 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 542,966 |
| 2026-05-20 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 669,877 |
| 2026-05-19 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,018,747 |
| 2026-05-18 | 6,200.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 477,662 |
| 2026-05-15 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 676,854 |
| 2026-05-14 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 760,205 |
| 2026-05-13 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 264,333 |
| 2026-05-12 | 6,400.00 | 7,000.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,049,368 |
| 2026-05-11 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 872,158 |
| 2026-05-08 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 933,503 |
| 2026-05-07 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,039,280 |
| 2026-05-06 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 857,456 |
| 2026-05-05 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,131,408 |
| 2026-05-04 | 6,700.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,767,257 |
| 2026-04-29 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 714,730 |
| 2026-04-28 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,706,179 |
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.