Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 5,600.00
0.00 (0.00%)
At close: Sep 12, 2025
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 919,345 |
| Jul 22, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 1,323,186 |
| Jul 21, 2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 1,815,715 |
| Jul 18, 2025 | 7,500.00 | 7,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.71% | 2,440,049 |
| Jul 17, 2025 | 6,400.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 9.38% | 3,550,934 |
| Jul 16, 2025 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 8.47% | 4,888,466 |
| Jul 15, 2025 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 1,484,281 |
| Jul 14, 2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 6.90% | 2,159,679 |
| Jul 11, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 1,975,921 |
| Jul 10, 2025 | 5,300.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3.70% | 3,854,164 |
| Jul 9, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 2,673,379 |
| Jul 8, 2025 | 5,000.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 1.96% | 2,267,486 |
| Jul 7, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4.08% | 862,807 |
| Jul 4, 2025 | 4,600.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6.52% | 1,520,732 |
| Jul 3, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 317,015 |