Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 5,800.00
0.00 (0.00%)
At close: Jan 28, 2026
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 764,638 |
| Feb 2, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 472,427 |
| Jan 30, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 1,457,703 |
| Jan 29, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 116,159 |
| Jan 28, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 210,853 |
| Jan 27, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 914,357 |
| Jan 26, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 226,979 |
| Jan 23, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 923,600 |
| Jan 22, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 5.26% | 2,762,965 |
| Jan 21, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,138,341 |
| Jan 20, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 957,920 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,174,020 |
| Jan 16, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 721,919 |
| Jan 15, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 415,121 |
| Jan 14, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 148,207 |
| Jan 13, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 331,887 |
| Jan 12, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 443,361 |
| Jan 9, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 550,911 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 516,331 |
| Jan 7, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 1,267,300 |
| Jan 6, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 2,812,901 |
| Jan 5, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 236,712 |
| Dec 31, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 238,501 |
| Dec 30, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 220,260 |
| Dec 29, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 203,310 |
| Dec 26, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 243,003 |
| Dec 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 241,932 |
| Dec 24, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 232,469 |
| Dec 23, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 268,104 |
| Dec 22, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 167,807 |
| Dec 19, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 314,972 |
| Dec 18, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 147,510 |
| Dec 17, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 170,814 |
| Dec 16, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 486,653 |
| Dec 15, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 252,767 |
| Dec 12, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 489,893 |
| Dec 11, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 925,000 |
| Dec 10, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 1,124,287 |
| Dec 9, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 1,189,312 |
| Dec 8, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 599,903 |
| Dec 5, 2025 | 6,200.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 2,781,005 |
| Dec 4, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 886,321 |
| Dec 3, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 2,391,038 |
| Dec 2, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 382,973 |
| Dec 1, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 546,456 |
| Nov 28, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 439,148 |
| Nov 27, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 214,525 |
| Nov 26, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 285,832 |
| Nov 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 282,500 |
| Nov 24, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 392,605 |