DNA Investment JSC (HNX:KSD)
Vietnam · Delayed Price · Currency is VND 5,000.00
-100.00 (-1.96%)
At close: Sep 30, 2026
DNA Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 100 |
| Jul 29, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 900 |
| Jul 28, 2026 | 4,500.00 | 5,100.00 | 4,500.00 | 5,100.00 | 5,100.00 | 2.00% | 301 |
| Jul 27, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |
| Jul 24, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 200 |
| Jul 23, 2026 | 5,100.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 1,500 |
| Jul 22, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1,800 |
| Jul 21, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 200 |
| Jul 20, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4.26% | 1,100 |
| Jul 17, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 200 |
| Jul 16, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8.89% | 2,400 |
| Jul 15, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 9.76% | 2,500 |
| Jul 13, 2026 | 4,700.00 | 4,700.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 200 |
| Jul 6, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2.38% | 101 |
| Jul 3, 2026 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 2.44% | 400 |
| Jul 2, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 100 |
| Jun 24, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 200 |
| Jun 22, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 100 |
| Jun 11, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 8.89% | 3,300 |
| Jun 9, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 100 |