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
2024-11-114,400.004,500.004,300.004,400.004,400.00325,282
2024-11-084,100.004,500.004,100.004,500.004,500.002,852,265
2024-11-074,300.004,400.004,100.004,100.004,100.001,022,535
2024-11-064,400.004,500.004,200.004,300.004,300.001,073,675
2024-11-054,400.004,500.004,300.004,400.004,400.001,078,628
2024-11-044,100.004,400.004,100.004,400.004,400.001,265,336
2024-11-014,300.004,400.004,100.004,100.004,100.001,178,034
2024-10-313,900.004,200.003,900.004,200.004,200.001,474,640
2024-10-304,000.004,100.003,700.003,900.003,900.001,968,279
2024-10-294,100.004,100.003,800.004,000.004,000.001,944,470
2024-10-283,900.004,100.003,800.004,000.004,000.002,093,897
2024-10-253,700.003,900.003,700.003,800.003,800.00712,468
2024-10-243,600.003,700.003,600.003,600.003,600.00427,528
2024-10-233,600.003,700.003,500.003,700.003,700.00547,806
2024-10-223,500.003,700.003,400.003,600.003,600.001,098,040
2024-10-213,500.003,600.003,400.003,500.003,500.00582,810
2024-10-183,500.003,600.003,500.003,500.003,500.00654,589
2024-10-173,500.003,500.003,300.003,500.003,500.00778,511
2024-10-163,500.003,600.003,400.003,500.003,500.00989,096
2024-10-153,300.003,600.003,300.003,500.003,500.001,125,035
2024-10-143,000.003,300.003,000.003,300.003,300.001,657,698
2024-10-113,100.003,200.003,000.003,000.003,000.00970,649
2024-10-103,200.003,200.003,100.003,100.003,100.00189,297
2024-10-093,100.003,300.003,100.003,200.003,200.00453,511
2024-10-083,100.003,200.003,000.003,100.003,100.00684,680
2024-10-073,200.003,300.003,100.003,100.003,100.00908,532
2024-10-042,900.003,100.002,900.003,100.003,100.001,400,747
2024-10-033,100.003,100.002,900.002,900.002,900.00849,854
2024-10-023,100.003,400.003,000.003,100.003,100.001,933,577
2024-10-012,900.003,100.002,900.003,100.003,100.00823,475
2024-09-302,900.003,000.002,800.002,900.002,900.00937,298
2024-09-272,800.002,900.002,800.002,900.002,900.00905,355
2024-09-262,800.002,900.002,800.002,800.002,800.00714,709
2024-09-252,900.002,900.002,800.002,800.002,800.00636,745
2024-09-242,800.002,900.002,700.002,800.002,800.00416,906
2024-09-232,700.002,900.002,700.002,800.002,800.00914,071
2024-09-202,800.002,800.002,700.002,700.002,700.00452,988
2024-09-192,800.002,900.002,700.002,800.002,800.00965,229
2024-09-182,800.002,900.002,700.002,800.002,800.001,185,660
2024-09-173,000.003,100.002,700.002,800.002,800.002,291,738
2024-09-162,700.002,900.002,700.002,900.002,900.00423,411
2024-09-133,300.003,300.002,700.002,700.002,700.008,517,193
2024-09-123,400.003,400.003,000.003,000.003,000.001,875,462
2024-09-113,500.003,500.003,200.003,300.003,300.00950,680
2024-09-103,500.003,500.003,400.003,500.003,500.0052,870
2024-09-093,600.003,600.003,400.003,500.003,500.001,132,689
2024-09-063,600.003,700.003,500.003,600.003,600.00197,270
2024-09-053,500.003,700.003,500.003,700.003,700.00443,224
2024-09-043,600.003,600.003,500.003,600.003,600.00156,839
2024-08-303,500.003,700.003,500.003,700.003,700.00218,203
2024-08-293,600.003,600.003,500.003,500.003,500.00226,537
2024-08-283,600.003,700.003,500.003,600.003,600.00340,466
2024-08-273,700.003,700.003,600.003,600.003,600.00365,487
2024-08-263,600.003,700.003,600.003,600.003,600.00174,724
2024-08-233,600.003,700.003,500.003,600.003,600.00415,629
2024-08-223,700.003,700.003,600.003,700.003,700.00542,251
2024-08-213,800.003,800.003,600.003,700.003,700.00471,009
2024-08-203,700.003,800.003,600.003,800.003,800.00297,375
2024-08-193,700.003,800.003,600.003,700.003,700.00679,592
2024-08-163,600.003,700.003,500.003,600.003,600.00585,910
← NewerPage 9 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.