DNA Investment JSC (HNX:KSD)
Vietnam · Delayed Price · Currency is VND 6,000.00
+100.00 (1.69%)
At close: Aug 29, 2025
DNA Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 8.93% | 600 |
| Sep 11, 2025 | 5,800.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 600 |
| Sep 8, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 500 |
| Sep 4, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 1,100 |
| Aug 29, 2025 | 6,000.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 1.69% | 2,703 |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 300 |
| Aug 22, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 2,200 |
| Aug 20, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 1,801 |
| Aug 19, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | - | 2,903 |
| Aug 18, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.51% | 1,000 |
| Aug 15, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -6.56% | 100 |
| Aug 14, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 5,600 |
| Aug 13, 2025 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -7.69% | 10,500 |
| Aug 12, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 5,000 |
| Aug 11, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 297 |
| Aug 8, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 5,000 |
| Aug 7, 2025 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 700 |
| Aug 6, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 4,700 |
| Aug 5, 2025 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4.76% | 2,500 |
| Aug 4, 2025 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 10,600 |
| Aug 1, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 25,707 |
| Jul 31, 2025 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 27,400 |
| Jul 30, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 3,001 |
| Jul 29, 2025 | 6,900.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 29,404 |
| Jul 28, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 1,201 |
| Jul 25, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -8.11% | 64,100 |
| Jul 24, 2025 | 8,000.00 | 8,200.00 | 7,200.00 | 7,400.00 | 7,400.00 | -6.33% | 59,104 |
| Jul 23, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 9.72% | 21,604 |
| Jul 22, 2025 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 9.09% | 16,100 |
| Jul 21, 2025 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 10.00% | 23,300 |
| Jul 18, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 1,500 |
| Jul 17, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.36% | 34,300 |
| Jul 15, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 5,800 |
| Jul 14, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 200 |
| Jul 11, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 17,344 |
| Jul 10, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -6.78% | 1,200 |
| Jul 9, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | - | 1,100 |
| Jul 8, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 1,500 |
| Jul 7, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 1.72% | 2,500 |
| Jul 4, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 4,900 |
| Jul 3, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 2,000 |
| Jul 2, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 13,600 |
| Jul 1, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 10,100 |
| Jun 30, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 16,000 |
| Jun 27, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1,700 |
| Jun 26, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 7,200 |
| Jun 25, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 20,800 |
| Jun 24, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 4,100 |
| Jun 23, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | -1.75% | 2,200 |
| Jun 20, 2025 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 9.62% | 6,400 |