Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 923,600 |
| 2026-01-22 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 2,762,965 |
| 2026-01-21 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,138,341 |
| 2026-01-20 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 957,920 |
| 2026-01-19 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,174,020 |
| 2026-01-16 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 721,919 |
| 2026-01-15 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 415,121 |
| 2026-01-14 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 148,207 |
| 2026-01-13 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 331,887 |
| 2026-01-12 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 443,361 |
| 2026-01-09 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 550,911 |
| 2026-01-08 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 516,331 |
| 2026-01-07 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,267,300 |
| 2026-01-06 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,812,901 |
| 2026-01-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 236,712 |
| 2025-12-31 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 238,501 |
| 2025-12-30 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 220,260 |
| 2025-12-29 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 203,310 |
| 2025-12-26 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 243,003 |
| 2025-12-25 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 241,932 |
| 2025-12-24 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 232,469 |
| 2025-12-23 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 268,104 |
| 2025-12-22 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 167,807 |
| 2025-12-19 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 314,972 |
| 2025-12-18 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 147,510 |
| 2025-12-17 | 6,100.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 170,814 |
| 2025-12-16 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 486,653 |
| 2025-12-15 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 252,767 |
| 2025-12-12 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 489,893 |
| 2025-12-11 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 925,000 |
| 2025-12-10 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,124,287 |
| 2025-12-09 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,189,312 |
| 2025-12-08 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 599,903 |
| 2025-12-05 | 6,200.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,781,005 |
| 2025-12-04 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 886,321 |
| 2025-12-03 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 2,391,038 |
| 2025-12-02 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 382,973 |
| 2025-12-01 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 546,456 |
| 2025-11-28 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 439,148 |
| 2025-11-27 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 214,525 |
| 2025-11-26 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 285,832 |
| 2025-11-25 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 282,500 |
| 2025-11-24 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 392,605 |
| 2025-11-21 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,001,908 |
| 2025-11-20 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 661,801 |
| 2025-11-19 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 944,117 |
| 2025-11-18 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,320,157 |
| 2025-11-17 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,727,591 |
| 2025-11-14 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 305,416 |
| 2025-11-13 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 172,351 |
| 2025-11-12 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 674,601 |
| 2025-11-11 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 449,100 |
| 2025-11-10 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 536,984 |
| 2025-11-07 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 512,664 |
| 2025-11-06 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 457,763 |
| 2025-11-05 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 347,016 |
| 2025-11-04 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 887,300 |
| 2025-11-03 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 594,125 |
| 2025-10-31 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,400,838 |
| 2025-10-30 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,401,977 |
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.