Danh Khoi Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 289,860 |
| 2025-05-09 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,105,636 |
| 2025-05-08 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 550,408 |
| 2025-05-07 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 854,488 |
| 2025-05-06 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 444,382 |
| 2025-05-05 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 605,034 |
| 2025-04-29 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,682,215 |
| 2025-04-28 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 1,880,250 |
| 2025-04-25 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,585,025 |
| 2025-04-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,522,570 |
| 2025-04-23 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 744,876 |
| 2025-04-22 | 4,000.00 | 4,100.00 | 3,600.00 | 3,900.00 | 3,900.00 | 2,091,678 |
| 2025-04-21 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 759,420 |
| 2025-04-18 | 4,000.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,128,196 |
| 2025-04-17 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 995,510 |
| 2025-04-16 | 3,900.00 | 4,200.00 | 3,700.00 | 4,000.00 | 4,000.00 | 972,221 |
| 2025-04-15 | 4,100.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,386,412 |
| 2025-04-14 | 4,500.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,242,226 |
| 2025-04-11 | 4,800.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 1,077,400 |
| 2025-04-10 | 4,900.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | 11,475,770 |
| 2025-04-09 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,583,648 |
| 2025-04-08 | 5,200.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 816,921 |
| 2025-04-04 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 2,857,445 |
| 2025-04-03 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,697,649 |
| 2025-04-02 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 984,381 |
| 2025-04-01 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 949,751 |
| 2025-03-31 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 506,927 |
| 2025-03-28 | 5,400.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 2,181,189 |
| 2025-03-27 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 688,883 |
| 2025-03-26 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,263,234 |
| 2025-03-25 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,695,601 |
| 2025-03-24 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 899,806 |
| 2025-03-21 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 815,761 |
| 2025-03-20 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 2,342,340 |
| 2025-03-19 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 271,076 |
| 2025-03-18 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,167,440 |
| 2025-03-17 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 962,760 |
| 2025-03-14 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 977,803 |
| 2025-03-13 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,654,421 |
| 2025-03-12 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,131,637 |
| 2025-03-11 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 713,141 |
| 2025-03-10 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,942,455 |
| 2025-03-07 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,079,208 |
| 2025-03-06 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,399,659 |
| 2025-03-05 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,774,621 |
| 2025-03-04 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,558,244 |
| 2025-03-03 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1,432,233 |
| 2025-02-28 | 6,000.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,330,959 |
| 2025-02-27 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,642,101 |
| 2025-02-26 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 942,402 |
| 2025-02-25 | 6,200.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3,948,793 |
| 2025-02-24 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,399,893 |
| 2025-02-21 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 3,171,729 |
| 2025-02-20 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 887,273 |
| 2025-02-19 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 814,386 |
| 2025-02-18 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 761,599 |
| 2025-02-17 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,111,357 |
| 2025-02-14 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 692,912 |
| 2025-02-13 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 382,216 |
| 2025-02-12 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 685,831 |
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.