Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 25,200.00 | 25,500.00 | 24,300.00 | 24,600.00 | 23,428.57 | 553,786 |
| 2022-03-22 | 25,400.00 | 25,900.00 | 25,200.00 | 25,200.00 | 24,000.00 | 585,877 |
| 2022-03-21 | 24,300.00 | 25,400.00 | 24,300.00 | 25,400.00 | 24,190.48 | 779,042 |
| 2022-03-18 | 24,900.00 | 24,900.00 | 24,100.00 | 24,300.00 | 23,142.86 | 1,655,162 |
| 2022-03-17 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 22,857.14 | 414,666 |
| 2022-03-16 | 23,300.00 | 25,100.00 | 23,100.00 | 24,500.00 | 23,333.33 | 487,530 |
| 2022-03-15 | 24,800.00 | 24,800.00 | 23,300.00 | 23,800.00 | 22,666.67 | 483,559 |
| 2022-03-14 | 25,000.00 | 25,300.00 | 24,200.00 | 24,800.00 | 23,619.05 | 498,506 |
| 2022-03-11 | 22,700.00 | 24,900.00 | 22,700.00 | 24,900.00 | 23,714.29 | 1,217,209 |
| 2022-03-10 | 22,300.00 | 22,900.00 | 22,300.00 | 22,700.00 | 21,619.05 | 435,404 |
| 2022-03-09 | 22,300.00 | 22,700.00 | 21,700.00 | 22,300.00 | 21,238.10 | 454,762 |
| 2022-03-08 | 22,900.00 | 22,900.00 | 22,300.00 | 22,300.00 | 21,238.10 | 490,986 |
| 2022-03-07 | 22,800.00 | 23,200.00 | 22,700.00 | 22,900.00 | 21,809.52 | 455,151 |
| 2022-03-04 | 22,400.00 | 23,000.00 | 22,400.00 | 22,800.00 | 21,714.29 | 564,072 |
| 2022-03-03 | 22,500.00 | 22,800.00 | 22,300.00 | 22,400.00 | 21,333.33 | 398,970 |
| 2022-03-02 | 22,800.00 | 22,900.00 | 22,300.00 | 22,500.00 | 21,428.57 | 365,873 |
| 2022-03-01 | 22,400.00 | 23,100.00 | 22,400.00 | 22,800.00 | 21,714.29 | 437,397 |
| 2022-02-28 | 22,400.00 | 22,800.00 | 22,100.00 | 22,400.00 | 21,333.33 | 475,326 |
| 2022-02-25 | 22,300.00 | 22,900.00 | 22,300.00 | 22,400.00 | 21,333.33 | 408,206 |
| 2022-02-24 | 22,700.00 | 23,100.00 | 21,000.00 | 22,300.00 | 21,238.10 | 510,468 |
| 2022-02-23 | 22,700.00 | 23,100.00 | 22,500.00 | 22,600.00 | 21,523.81 | 424,048 |
| 2022-02-22 | 23,000.00 | 23,100.00 | 21,800.00 | 22,700.00 | 21,619.05 | 577,274 |
| 2022-02-21 | 22,300.00 | 23,200.00 | 22,200.00 | 23,100.00 | 22,000.00 | 498,133 |
| 2022-02-18 | 22,100.00 | 22,400.00 | 21,800.00 | 22,200.00 | 21,142.86 | 450,692 |
| 2022-02-17 | 22,100.00 | 22,700.00 | 22,000.00 | 22,200.00 | 21,142.86 | 383,135 |
| 2022-02-16 | 20,700.00 | 22,700.00 | 20,700.00 | 22,000.00 | 20,952.38 | 436,885 |
| 2022-02-15 | 20,500.00 | 20,900.00 | 20,300.00 | 20,700.00 | 19,714.29 | 406,460 |
| 2022-02-14 | 20,900.00 | 21,200.00 | 20,600.00 | 20,700.00 | 19,714.29 | 386,505 |
| 2022-02-11 | 21,500.00 | 21,500.00 | 20,900.00 | 21,000.00 | 20,000.00 | 326,445 |
| 2022-02-10 | 20,900.00 | 21,800.00 | 20,900.00 | 21,400.00 | 20,380.95 | 444,856 |
| 2022-02-09 | 20,800.00 | 21,200.00 | 20,500.00 | 20,900.00 | 19,904.76 | 377,932 |
| 2022-02-08 | 21,000.00 | 21,000.00 | 20,500.00 | 20,800.00 | 19,809.52 | 331,238 |
| 2022-02-07 | 20,300.00 | 21,000.00 | 20,300.00 | 20,700.00 | 19,714.29 | 338,981 |
| 2022-01-28 | 20,500.00 | 21,200.00 | 20,000.00 | 20,200.00 | 19,238.10 | 351,735 |
| 2022-01-27 | 19,900.00 | 21,100.00 | 19,800.00 | 20,500.00 | 19,523.81 | 315,026 |
| 2022-01-26 | 19,800.00 | 20,100.00 | 19,500.00 | 19,700.00 | 18,761.90 | 420,622 |
| 2022-01-25 | 19,300.00 | 19,700.00 | 18,500.00 | 19,700.00 | 18,761.90 | 347,777 |
| 2022-01-24 | 20,200.00 | 20,500.00 | 19,300.00 | 19,300.00 | 18,380.95 | 382,506 |
| 2022-01-21 | 21,500.00 | 21,500.00 | 20,200.00 | 20,200.00 | 19,238.10 | 383,359 |
| 2022-01-20 | 19,200.00 | 21,100.00 | 19,000.00 | 20,800.00 | 19,809.52 | 419,778 |
| 2022-01-19 | 17,800.00 | 19,600.00 | 17,700.00 | 19,200.00 | 18,285.71 | 392,161 |
| 2022-01-18 | 20,000.00 | 20,000.00 | 18,200.00 | 18,600.00 | 17,714.29 | 488,924 |
| 2022-01-17 | 22,400.00 | 23,300.00 | 20,100.00 | 20,100.00 | 19,142.86 | 599,754 |
| 2022-01-14 | 20,000.00 | 23,300.00 | 19,600.00 | 22,300.00 | 21,238.10 | 578,202 |
| 2022-01-13 | 24,100.00 | 24,100.00 | 21,700.00 | 21,700.00 | 20,666.67 | 785,351 |
| 2022-01-12 | 26,000.00 | 26,000.00 | 23,400.00 | 24,100.00 | 22,952.38 | 925,085 |
| 2022-01-11 | 26,400.00 | 27,000.00 | 25,600.00 | 26,000.00 | 24,761.90 | 719,379 |
| 2022-01-10 | 27,400.00 | 28,000.00 | 26,400.00 | 26,400.00 | 25,142.86 | 918,376 |
| 2022-01-07 | 27,900.00 | 28,400.00 | 27,300.00 | 27,400.00 | 26,095.24 | 626,719 |
| 2022-01-06 | 28,200.00 | 28,900.00 | 27,800.00 | 27,800.00 | 26,476.19 | 626,196 |
| 2022-01-05 | 28,400.00 | 28,400.00 | 28,000.00 | 28,200.00 | 26,857.14 | 488,099 |
| 2022-01-04 | 27,600.00 | 28,400.00 | 27,600.00 | 28,400.00 | 27,047.62 | 522,474 |
| 2021-12-31 | 27,900.00 | 28,500.00 | 27,300.00 | 27,500.00 | 26,190.48 | 486,871 |
| 2021-12-30 | 28,200.00 | 29,000.00 | 27,800.00 | 28,000.00 | 26,666.67 | 453,764 |
| 2021-12-29 | 29,900.00 | 29,900.00 | 27,100.00 | 28,200.00 | 26,857.14 | 1,031,096 |
| 2021-12-28 | 30,500.00 | 31,400.00 | 29,700.00 | 29,900.00 | 28,476.19 | 664,524 |
| 2021-12-27 | 31,400.00 | 32,000.00 | 30,500.00 | 30,700.00 | 29,238.10 | 516,868 |
| 2021-12-24 | 30,900.00 | 32,000.00 | 30,800.00 | 31,400.00 | 29,904.76 | 702,526 |
| 2021-12-23 | 30,400.00 | 31,500.00 | 29,300.00 | 31,000.00 | 29,523.81 | 1,019,715 |
| 2021-12-22 | 29,600.00 | 31,000.00 | 28,900.00 | 30,500.00 | 29,047.62 | 822,684 |
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.