DNA Investment JSC (HNX:KSD)
Vietnam · Delayed Price · Currency is VND 4,200.00
-200.00 (-4.55%)
At close: Jan 28, 2026
DNA Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4.76% | 500 |
| Jan 28, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.55% | 200 |
| Jan 21, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4.76% | 200 |
| Jan 20, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -8.70% | 2,100 |
| Jan 19, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -8.00% | 100 |
| Jan 15, 2026 | 5,000.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 4.17% | 3,000 |
| Jan 14, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 9.09% | 4,000 |
| Jan 13, 2026 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 10.00% | 4,000 |
| Jan 12, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 100 |
| Jan 6, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.55% | 600 |
| Dec 30, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 100 |
| Dec 24, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 6.98% | 100 |
| Dec 23, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 100 |
| Dec 22, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 100 |
| Dec 17, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 100 |
| Dec 16, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9.30% | 500 |
| Dec 15, 2025 | 4,700.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 200 |
| Dec 12, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.44% | 100 |
| Dec 9, 2025 | 4,000.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 7.14% | 200 |
| Dec 8, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.55% | 300 |
| Dec 5, 2025 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | -6.38% | 301 |
| Dec 4, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9.30% | 300 |
| Nov 20, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 600 |
| Nov 19, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 100 |
| Nov 11, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 9.30% | 400 |
| Nov 10, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 801 |
| Nov 7, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 1,000 |
| Oct 31, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 500 |
| Oct 17, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -7.69% | 100 |
| Oct 8, 2025 | 5,100.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -5.45% | 1,400 |
| Sep 30, 2025 | 4,800.00 | 5,500.00 | 4,800.00 | 5,500.00 | 5,500.00 | 5.77% | 200 |
| Sep 26, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -7.14% | 1,900 |
| Sep 25, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 1,100 |
| Sep 23, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 600 |
| Sep 22, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 200 |
| Sep 18, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 100 |
| Sep 17, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,700 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.17% | 1,300 |
| Sep 15, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 1,300 |
| 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 |