Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 6,600.00
+200.00 (3.13%)
At close: Sep 30, 2025
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 5,900.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 5.00% | 2,338,695 |
| Sep 24, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 238,258 |
| Sep 23, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 291,780 |
| Sep 22, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.45% | 785,660 |
| Sep 19, 2025 | 5,500.00 | 6,200.00 | 5,500.00 | 6,200.00 | 6,200.00 | 1.64% | 483,740 |
| Sep 18, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 939,752 |
| Sep 17, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 873,501 |
| Sep 16, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 1,581,195 |
| Sep 15, 2025 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 8.93% | 2,460,100 |
| Sep 12, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 415,600 |
| Sep 11, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 537,600 |
| Sep 10, 2025 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 241,200 |
| Sep 9, 2025 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 3.64% | 894,500 |
| Sep 8, 2025 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 1,383,099 |
| Sep 5, 2025 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | -6.56% | 1,103,672 |
| Sep 4, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 719,176 |
| Sep 3, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 1,083,878 |
| Aug 29, 2025 | 5,700.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 3.51% | 2,152,631 |
| Aug 28, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 528,967 |
| Aug 27, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 1,131,807 |
| Aug 26, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 580,305 |
| Aug 25, 2025 | 5,900.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | -1.72% | 617,173 |
| Aug 22, 2025 | 6,200.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | -6.45% | 660,957 |
| Aug 21, 2025 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8.77% | 3,195,404 |
| Aug 20, 2025 | 5,900.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.39% | 1,148,821 |
| Aug 19, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 574,419 |
| Aug 18, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 659,559 |
| Aug 15, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 985,624 |
| Aug 14, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 2,082,511 |
| Aug 13, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 814,680 |
| Aug 12, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 705,539 |
| Aug 11, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 1,274,294 |
| Aug 8, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 1,471,607 |
| Aug 7, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 870,419 |
| Aug 6, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 407,114 |
| Aug 5, 2025 | 6,200.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.61% | 1,620,595 |
| Aug 4, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 444,543 |
| Aug 1, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 518,964 |
| Jul 31, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3.28% | 897,436 |
| Jul 30, 2025 | 6,000.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 1,270,559 |
| Jul 29, 2025 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | -8.96% | 1,754,609 |
| Jul 28, 2025 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 1,229,358 |
| Jul 25, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 826,027 |
| Jul 24, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 1,582,073 |