DNA Investment JSC (HNX:KSD)
Vietnam · Delayed Price · Currency is VND 5,200.00
-100.00 (-1.89%)
At close: Oct 29, 2026
DNA Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 200 |
| Oct 28, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 900 |
| Oct 27, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 7.84% | 2,500 |
| Oct 26, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,000 |
| Oct 23, 2026 | 5,100.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 2,500 |
| Oct 22, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,700 |
| Oct 21, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 2,700 |
| Oct 20, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 500 |
| Oct 19, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,100 |
| Oct 16, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 2,000 |
| Oct 15, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 3,300 |
| Oct 14, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 1,700 |
| Oct 13, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 3,500 |
| Oct 12, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 3,500 |
| Oct 9, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 2,000 |
| Oct 8, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 3,000 |
| Oct 7, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,000 |
| Oct 6, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 2,000 |
| Oct 2, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 1,500 |
| Oct 1, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 2,500 |
| Sep 30, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 100 |
| Sep 29, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 2,000 |
| Sep 28, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 3,200 |
| Sep 25, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,500 |
| Sep 24, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 2,500 |
| Sep 23, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1,500 |
| Sep 22, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,900 |
| Sep 21, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 500 |
| Sep 18, 2026 | 5,600.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 4,100 |
| Sep 17, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 2,500 |
| Sep 16, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 2,000 |
| Sep 15, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 2,100 |
| Sep 14, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 100 |
| Sep 9, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 200 |
| Sep 8, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 500 |
| Sep 3, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.38% | 1,701 |
| Aug 28, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,600 |
| Aug 27, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 2,904 |
| Aug 26, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.17% | 3,706 |
| Aug 25, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3.28% | 2,104 |
| Aug 17, 2026 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 8.93% | 907 |
| Aug 14, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 800 |
| Aug 13, 2026 | 6,400.00 | 6,400.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 705 |
| Aug 11, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 7.27% | 1,300 |
| Aug 7, 2026 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3.77% | 800 |
| Aug 6, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 900 |
| Aug 5, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.92% | 304 |
| Aug 4, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 16,700 |
| Aug 3, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 200 |
| Jul 31, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 100 |