Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 925,296 |
| 2025-10-28 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 957,677 |
| 2025-10-27 | 6,800.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,765,610 |
| 2025-10-24 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,422,449 |
| 2025-10-23 | 6,500.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,744,275 |
| 2025-10-22 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 803,496 |
| 2025-10-21 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1,236,559 |
| 2025-10-20 | 6,800.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | 969,198 |
| 2025-10-17 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,638,270 |
| 2025-10-16 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,546,357 |
| 2025-10-15 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 674,432 |
| 2025-10-14 | 6,800.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,752,669 |
| 2025-10-13 | 6,300.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 847,616 |
| 2025-10-10 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 585,180 |
| 2025-10-09 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 368,764 |
| 2025-10-08 | 6,000.00 | 6,600.00 | 6,000.00 | 6,500.00 | 6,500.00 | 671,008 |
| 2025-10-07 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 760,920 |
| 2025-10-06 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,566,978 |
| 2025-10-03 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,931,554 |
| 2025-10-02 | 6,900.00 | 7,400.00 | 6,700.00 | 7,000.00 | 7,000.00 | 8,142,115 |
| 2025-10-01 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,248,265 |
| 2025-09-30 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1,919,184 |
| 2025-09-29 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,211,642 |
| 2025-09-26 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,100,081 |
| 2025-09-25 | 5,900.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 2,338,695 |
| 2025-09-24 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 238,258 |
| 2025-09-23 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 291,780 |
| 2025-09-22 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 785,660 |
| 2025-09-19 | 5,500.00 | 6,200.00 | 5,500.00 | 6,200.00 | 6,200.00 | 483,740 |
| 2025-09-18 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 939,752 |
| 2025-09-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 873,501 |
| 2025-09-16 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,581,195 |
| 2025-09-15 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 2,460,100 |
| 2025-09-12 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 415,600 |
| 2025-09-11 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 537,600 |
| 2025-09-10 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 241,200 |
| 2025-09-09 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 894,500 |
| 2025-09-08 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,383,099 |
| 2025-09-05 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,103,672 |
| 2025-09-04 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 719,176 |
| 2025-09-03 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,083,878 |
| 2025-08-29 | 5,700.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 2,152,631 |
| 2025-08-28 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 528,967 |
| 2025-08-27 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,131,807 |
| 2025-08-26 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 580,305 |
| 2025-08-25 | 5,900.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 617,173 |
| 2025-08-22 | 6,200.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 660,957 |
| 2025-08-21 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 3,195,404 |
| 2025-08-20 | 5,900.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,148,821 |
| 2025-08-19 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 574,419 |
| 2025-08-18 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 659,559 |
| 2025-08-15 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 985,624 |
| 2025-08-14 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,082,511 |
| 2025-08-13 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 814,680 |
| 2025-08-12 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 705,539 |
| 2025-08-11 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,274,294 |
| 2025-08-08 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,471,607 |
| 2025-08-07 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 870,419 |
| 2025-08-06 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 407,114 |
| 2025-08-05 | 6,200.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,620,595 |
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.