Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 5,900.00
0.00 (0.00%)
At close: Dec 2, 2025
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | -1.64% | 1,001,908 |
| Nov 20, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 661,801 |
| Nov 19, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 944,117 |
| Nov 18, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | -4.55% | 4,320,157 |
| Nov 17, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 1,727,591 |
| Nov 14, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 305,416 |
| Nov 13, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 172,351 |
| Nov 12, 2025 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 4.76% | 674,601 |
| Nov 11, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 449,100 |
| Nov 10, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 536,984 |
| Nov 7, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 512,664 |
| Nov 6, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 457,763 |
| Nov 5, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 347,016 |
| Nov 4, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1.56% | 887,300 |
| Nov 3, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 594,125 |
| Oct 31, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,400,838 |
| Oct 30, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 1,401,977 |
| Oct 29, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 925,296 |
| Oct 28, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 957,677 |
| Oct 27, 2025 | 6,800.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 1,765,610 |
| Oct 24, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 4.62% | 1,422,449 |
| Oct 23, 2025 | 6,500.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 1,744,275 |
| Oct 22, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 803,496 |
| Oct 21, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1.59% | 1,236,559 |
| Oct 20, 2025 | 6,800.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | -7.35% | 969,198 |
| Oct 17, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 2,638,270 |
| Oct 16, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 1,546,357 |
| Oct 15, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 674,432 |
| Oct 14, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 1,752,669 |
| Oct 13, 2025 | 6,300.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 4.69% | 847,616 |
| Oct 10, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 585,180 |
| Oct 9, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 368,764 |
| Oct 8, 2025 | 6,000.00 | 6,600.00 | 6,000.00 | 6,500.00 | 6,500.00 | -1.52% | 671,008 |
| Oct 7, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 760,920 |
| Oct 6, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 1,566,978 |
| Oct 3, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 1,931,554 |
| Oct 2, 2025 | 6,900.00 | 7,400.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 8,142,115 |
| Oct 1, 2025 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3.03% | 1,248,265 |
| Sep 30, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 3.13% | 1,919,184 |
| Sep 29, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,211,642 |
| Sep 26, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 1,100,081 |