Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 6,000.00
0.00 (0.00%)
At close: Mar 17, 2026
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,387,638 |
| Mar 16, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 2,461,054 |
| Mar 13, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 633,234 |
| Mar 12, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 681,804 |
| Mar 11, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 1,227,532 |
| Mar 10, 2026 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5.45% | 1,052,040 |
| Mar 9, 2026 | 5,400.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | -5.17% | 2,078,877 |
| Mar 6, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 157,574 |
| Mar 5, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 245,469 |
| Mar 4, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 539,642 |
| Mar 3, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 624,091 |
| Mar 2, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 491,879 |
| Feb 27, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 854,739 |
| Feb 26, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 566,624 |
| Feb 25, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 1,335,417 |
| Feb 24, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 1,114,370 |
| Feb 23, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 138,391 |
| Feb 13, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 417,878 |
| Feb 12, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 256,307 |
| Feb 11, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 460,983 |
| Feb 10, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 580,860 |
| Feb 9, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 415,306 |
| Feb 6, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 468,751 |
| Feb 5, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 533,261 |
| Feb 4, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 825,161 |
| 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 |