Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 444,543 |
| 2025-08-01 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 518,964 |
| 2025-07-31 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 897,436 |
| 2025-07-30 | 6,000.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,270,559 |
| 2025-07-29 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,754,609 |
| 2025-07-28 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,229,358 |
| 2025-07-25 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 826,027 |
| 2025-07-24 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,582,073 |
| 2025-07-23 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 919,345 |
| 2025-07-22 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,323,186 |
| 2025-07-21 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,815,715 |
| 2025-07-18 | 7,500.00 | 7,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,440,049 |
| 2025-07-17 | 6,400.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 3,550,934 |
| 2025-07-16 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 4,888,466 |
| 2025-07-15 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,484,281 |
| 2025-07-14 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 2,159,679 |
| 2025-07-11 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,975,921 |
| 2025-07-10 | 5,300.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3,854,164 |
| 2025-07-09 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,673,379 |
| 2025-07-08 | 5,000.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2,267,486 |
| 2025-07-07 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 862,807 |
| 2025-07-04 | 4,600.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 1,520,732 |
| 2025-07-03 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 317,015 |
| 2025-07-02 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 215,276 |
| 2025-07-01 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 199,430 |
| 2025-06-30 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 413,347 |
| 2025-06-27 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 179,846 |
| 2025-06-26 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 325,305 |
| 2025-06-25 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 216,702 |
| 2025-06-24 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 416,393 |
| 2025-06-23 | 4,900.00 | 4,900.00 | 4,400.00 | 4,500.00 | 4,500.00 | 247,734 |
| 2025-06-20 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 262,200 |
| 2025-06-19 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 239,008 |
| 2025-06-18 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 319,036 |
| 2025-06-17 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 314,170 |
| 2025-06-16 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 342,251 |
| 2025-06-13 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 868,789 |
| 2025-06-12 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 425,332 |
| 2025-06-11 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 202,830 |
| 2025-06-10 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 359,880 |
| 2025-06-09 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 313,811 |
| 2025-06-06 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 521,287 |
| 2025-06-05 | 5,000.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,081,306 |
| 2025-06-04 | 5,000.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | 2,781,032 |
| 2025-06-03 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 605,321 |
| 2025-06-02 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 413,277 |
| 2025-05-30 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 441,087 |
| 2025-05-29 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 480,347 |
| 2025-05-28 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 362,532 |
| 2025-05-27 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 803,329 |
| 2025-05-26 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 814,495 |
| 2025-05-23 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 512,694 |
| 2025-05-22 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,336,533 |
| 2025-05-21 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 555,235 |
| 2025-05-20 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 578,969 |
| 2025-05-19 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 618,354 |
| 2025-05-16 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 739,806 |
| 2025-05-15 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 1,062,884 |
| 2025-05-14 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 737,922 |
| 2025-05-13 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 331,103 |
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.