Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 2,413,211 |
| 2026-04-23 | 6,600.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,345,112 |
| 2026-04-22 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,227,065 |
| 2026-04-21 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 2,486,769 |
| 2026-04-20 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1,737,403 |
| 2026-04-17 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 2,981,444 |
| 2026-04-16 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,576,560 |
| 2026-04-15 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 2,060,982 |
| 2026-04-14 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 349,102 |
| 2026-04-13 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 950,410 |
| 2026-04-10 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,734,867 |
| 2026-04-09 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 297,680 |
| 2026-04-08 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,277,315 |
| 2026-04-07 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 2,545,600 |
| 2026-04-06 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2,128,100 |
| 2026-04-03 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 711,886 |
| 2026-04-02 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 618,921 |
| 2026-04-01 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 533,737 |
| 2026-03-31 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 420,900 |
| 2026-03-30 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 734,621 |
| 2026-03-27 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 720,565 |
| 2026-03-26 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 166,925 |
| 2026-03-25 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 508,811 |
| 2026-03-24 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 976,756 |
| 2026-03-23 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 592,877 |
| 2026-03-20 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 813,457 |
| 2026-03-19 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 387,251 |
| 2026-03-18 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,160,935 |
| 2026-03-17 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,387,638 |
| 2026-03-16 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,461,054 |
| 2026-03-13 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 633,234 |
| 2026-03-12 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 681,804 |
| 2026-03-11 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,227,532 |
| 2026-03-10 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1,052,040 |
| 2026-03-09 | 5,400.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,078,877 |
| 2026-03-06 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 157,574 |
| 2026-03-05 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 245,469 |
| 2026-03-04 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 539,642 |
| 2026-03-03 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 624,091 |
| 2026-03-02 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 491,879 |
| 2026-02-27 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 854,739 |
| 2026-02-26 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 566,624 |
| 2026-02-25 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,335,417 |
| 2026-02-24 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,114,370 |
| 2026-02-23 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 138,391 |
| 2026-02-13 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 417,878 |
| 2026-02-12 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 256,307 |
| 2026-02-11 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 460,983 |
| 2026-02-10 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 580,860 |
| 2026-02-09 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 415,306 |
| 2026-02-06 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 468,751 |
| 2026-02-05 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 533,261 |
| 2026-02-04 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 825,161 |
| 2026-02-03 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 764,638 |
| 2026-02-02 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 472,427 |
| 2026-01-30 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,457,703 |
| 2026-01-29 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 116,159 |
| 2026-01-28 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 210,853 |
| 2026-01-27 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 914,357 |
| 2026-01-26 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 226,979 |
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.