Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 29,600.00 | 31,000.00 | 28,900.00 | 30,500.00 | 29,047.62 | 822,684 |
| 2021-12-21 | 30,200.00 | 30,300.00 | 29,500.00 | 29,600.00 | 28,190.48 | 511,221 |
| 2021-12-20 | 30,100.00 | 32,000.00 | 29,700.00 | 30,400.00 | 28,952.38 | 721,412 |
| 2021-12-17 | 27,500.00 | 30,200.00 | 27,400.00 | 30,200.00 | 28,761.90 | 1,133,890 |
| 2021-12-16 | 27,100.00 | 27,700.00 | 26,900.00 | 27,500.00 | 26,190.48 | 362,917 |
| 2021-12-15 | 27,900.00 | 28,000.00 | 27,000.00 | 27,000.00 | 25,714.29 | 383,389 |
| 2021-12-14 | 28,000.00 | 28,500.00 | 27,300.00 | 27,800.00 | 26,476.19 | 417,235 |
| 2021-12-13 | 28,000.00 | 28,700.00 | 27,500.00 | 28,300.00 | 26,952.38 | 405,720 |
| 2021-12-10 | 27,900.00 | 28,000.00 | 27,000.00 | 27,500.00 | 26,190.48 | 335,591 |
| 2021-12-09 | 26,600.00 | 28,300.00 | 25,900.00 | 27,900.00 | 26,571.43 | 380,958 |
| 2021-12-08 | 26,800.00 | 27,400.00 | 26,500.00 | 26,600.00 | 25,333.33 | 319,011 |
| 2021-12-07 | 25,900.00 | 26,800.00 | 25,500.00 | 26,800.00 | 25,523.81 | 482,469 |
| 2021-12-06 | 28,600.00 | 28,800.00 | 25,800.00 | 25,900.00 | 24,666.67 | 478,801 |
| 2021-12-03 | 29,700.00 | 30,200.00 | 28,600.00 | 28,600.00 | 27,238.10 | 416,326 |
| 2021-12-02 | 29,100.00 | 31,000.00 | 29,100.00 | 30,000.00 | 28,571.43 | 617,216 |
| 2021-12-01 | 29,000.00 | 29,100.00 | 28,400.00 | 29,100.00 | 27,714.29 | 388,500 |
| 2021-11-30 | 28,700.00 | 29,900.00 | 28,500.00 | 28,800.00 | 27,428.57 | 465,373 |
| 2021-11-29 | 28,500.00 | 29,500.00 | 27,600.00 | 28,700.00 | 27,333.33 | 452,256 |
| 2021-11-26 | 29,200.00 | 30,300.00 | 28,700.00 | 28,900.00 | 27,523.81 | 479,721 |
| 2021-11-25 | 28,800.00 | 29,700.00 | 28,700.00 | 29,100.00 | 27,714.29 | 361,526 |
| 2021-11-24 | 29,900.00 | 30,700.00 | 28,600.00 | 28,800.00 | 27,428.57 | 444,650 |
| 2021-11-23 | 29,000.00 | 30,500.00 | 27,100.00 | 29,800.00 | 28,380.95 | 502,037 |
| 2021-11-22 | 32,300.00 | 32,300.00 | 29,300.00 | 29,300.00 | 27,904.76 | 642,457 |
| 2021-11-19 | 33,400.00 | 33,500.00 | 30,200.00 | 32,500.00 | 30,952.38 | 853,451 |
| 2021-11-18 | 32,500.00 | 33,700.00 | 32,000.00 | 33,400.00 | 31,809.52 | 823,412 |
| 2021-11-17 | 29,800.00 | 32,500.00 | 28,800.00 | 31,900.00 | 30,380.95 | 1,059,045 |
| 2021-11-16 | 31,500.00 | 31,500.00 | 29,500.00 | 29,800.00 | 28,380.95 | 583,717 |
| 2021-11-15 | 30,900.00 | 33,000.00 | 30,400.00 | 31,500.00 | 30,000.00 | 804,431 |
| 2021-11-12 | 27,800.00 | 30,500.00 | 26,500.00 | 30,400.00 | 28,952.38 | 1,229,891 |
| 2021-11-11 | 28,500.00 | 28,600.00 | 27,300.00 | 27,800.00 | 26,476.19 | 833,040 |
| 2021-11-10 | 29,500.00 | 29,700.00 | 27,700.00 | 28,500.00 | 27,142.86 | 886,646 |
| 2021-11-09 | 30,600.00 | 30,900.00 | 28,800.00 | 29,500.00 | 28,095.24 | 709,499 |
| 2021-11-08 | 32,700.00 | 32,700.00 | 29,600.00 | 30,700.00 | 29,238.10 | 851,694 |
| 2021-11-05 | 32,000.00 | 33,800.00 | 30,000.00 | 32,700.00 | 31,142.86 | 514,305 |
| 2021-11-04 | 28,300.00 | 30,800.00 | 27,500.00 | 30,800.00 | 29,333.33 | 1,028,633 |
| 2021-11-03 | 29,400.00 | 29,400.00 | 24,400.00 | 28,000.00 | 26,666.67 | 1,820,869 |
| 2021-11-02 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 25,523.81 | 126,066 |
| 2021-11-01 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 23,238.10 | 269,268 |
| 2021-10-29 | 22,500.00 | 22,600.00 | 21,700.00 | 22,200.00 | 21,142.86 | 559,761 |
| 2021-10-28 | 23,100.00 | 23,100.00 | 22,000.00 | 22,500.00 | 21,428.57 | 902,811 |
| 2021-10-27 | 23,000.00 | 23,400.00 | 22,900.00 | 23,000.00 | 21,904.76 | 547,356 |
| 2021-10-26 | 22,900.00 | 23,300.00 | 22,600.00 | 22,900.00 | 21,809.52 | 468,216 |
| 2021-10-25 | 23,600.00 | 23,600.00 | 22,500.00 | 22,900.00 | 21,809.52 | 569,053 |
| 2021-10-22 | 22,900.00 | 23,800.00 | 22,000.00 | 23,000.00 | 21,904.76 | 336,000 |
| 2021-10-21 | 22,000.00 | 23,000.00 | 21,500.00 | 22,800.00 | 21,714.29 | 287,490 |
| 2021-10-20 | 23,100.00 | 23,100.00 | 22,000.00 | 22,300.00 | 20,226.76 | 1,464,929 |
| 2021-10-19 | 23,600.00 | 23,900.00 | 22,300.00 | 23,100.00 | 20,952.38 | 701,016 |
| 2021-10-18 | 23,900.00 | 24,800.00 | 22,000.00 | 23,800.00 | 21,587.30 | 1,027,232 |
| 2021-10-15 | 24,200.00 | 25,500.00 | 23,500.00 | 24,400.00 | 22,131.52 | 408,491 |
| 2021-10-14 | 22,000.00 | 24,000.00 | 21,500.00 | 24,000.00 | 21,768.71 | 596,012 |
← NewerPage 21 of 21 · 1,250 trading days
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.