Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NRC.VN stock page

Danh Khoi Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-114,800.005,100.004,800.005,100.005,100.002,134,143
2025-02-104,300.004,700.004,300.004,700.004,700.002,134,153
2025-02-074,300.004,300.004,100.004,300.004,300.00587,771
2025-02-064,300.004,300.004,100.004,300.004,300.00314,605
2025-02-054,300.004,300.004,200.004,200.004,200.00374,901
2025-02-044,300.004,300.004,000.004,300.004,300.00962,255
2025-02-034,400.004,500.004,100.004,300.004,300.001,292,168
2025-01-244,500.004,500.004,300.004,400.004,400.001,292,100
2025-01-234,300.004,600.004,300.004,500.004,500.001,166,714
2025-01-224,500.004,500.004,300.004,300.004,300.00386,821
2025-01-214,500.004,600.004,400.004,500.004,500.00763,502
2025-01-204,600.004,600.004,500.004,600.004,600.00161,003
2025-01-174,600.004,600.004,500.004,600.004,600.00354,010
2025-01-164,600.004,700.004,400.004,700.004,700.00896,500
2025-01-154,500.004,600.004,500.004,500.004,500.00395,223
2025-01-144,400.004,500.004,400.004,500.004,500.002,271,413
2025-01-134,500.004,600.004,300.004,400.004,400.00635,518
2025-01-104,500.004,600.004,500.004,600.004,600.00244,203
2025-01-094,600.004,700.004,400.004,600.004,600.001,057,037
2025-01-084,500.004,700.004,400.004,700.004,700.00331,478
2025-01-074,700.004,700.004,400.004,600.004,600.00915,263
2025-01-064,800.004,800.004,700.004,700.004,700.00376,268
2025-01-034,800.004,900.004,700.004,800.004,800.00817,852
2025-01-025,000.005,000.004,800.004,800.004,800.00161,592
2024-12-314,800.005,000.004,500.005,000.005,000.001,278,988
2024-12-304,900.004,900.004,800.004,900.004,900.00530,915
2024-12-274,900.005,000.004,800.004,900.004,900.00560,312
2024-12-264,900.004,900.004,700.004,900.004,900.00747,561
2024-12-254,900.005,000.004,800.004,800.004,800.00617,789
2024-12-244,900.005,000.004,700.004,900.004,900.00626,193
2024-12-234,500.004,900.004,500.004,900.004,900.002,655,555
2024-12-204,500.004,500.004,400.004,500.004,500.00314,293
2024-12-194,500.004,600.004,300.004,500.004,500.001,024,296
2024-12-184,600.004,700.004,500.004,600.004,600.00674,831
2024-12-174,500.004,600.004,400.004,600.004,600.00694,607
2024-12-164,500.004,600.004,400.004,500.004,500.00456,691
2024-12-134,700.004,800.004,400.004,600.004,600.002,180,316
2024-12-124,700.004,800.004,500.004,700.004,700.001,150,572
2024-12-114,700.004,900.004,700.004,800.004,800.001,007,999
2024-12-104,800.005,000.004,700.004,700.004,700.00506,245
2024-12-094,600.004,900.004,500.004,900.004,900.001,086,012
2024-12-064,600.004,700.004,500.004,600.004,600.00443,905
2024-12-054,200.004,600.004,200.004,600.004,600.002,606,116
2024-12-044,100.004,300.004,000.004,200.004,200.00664,807
2024-12-034,000.004,300.003,900.004,100.004,100.001,148,602
2024-12-024,000.004,000.003,900.004,000.004,000.00649,558
2024-11-294,000.004,000.003,900.004,000.004,000.001,099,869
2024-11-284,000.004,100.003,800.004,100.004,100.001,288,202
2024-11-274,000.004,100.003,900.004,000.004,000.00380,274
2024-11-263,900.004,100.003,900.003,900.003,900.00755,557
2024-11-254,000.004,100.003,900.003,900.003,900.00261,161
2024-11-224,000.004,100.003,900.004,000.004,000.00498,286
2024-11-214,100.004,100.003,900.004,000.004,000.00702,129
2024-11-203,900.004,200.003,900.004,100.004,100.001,489,494
2024-11-194,300.004,300.003,900.003,900.003,900.001,653,916
2024-11-184,100.004,400.004,000.004,300.004,300.001,426,403
2024-11-154,200.004,200.004,000.004,200.004,200.001,233,150
2024-11-144,400.004,500.004,100.004,200.004,200.001,131,138
2024-11-134,500.004,500.004,300.004,400.004,400.00624,028
2024-11-124,400.004,600.004,300.004,500.004,500.001,018,092
← NewerPage 8 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-07-30500.0001 VND
2019-11-28500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.