Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 4,800.00
+100.00 (2.13%)
At close: Oct 13, 2026
Danh Khoi Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 165,211 |
| Oct 12, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 223,715 |
| Oct 9, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 313,320 |
| Oct 8, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 1,214,889 |
| Oct 7, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 224,834 |
| Oct 6, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 351,532 |
| Oct 5, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 281,937 |
| Oct 2, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 312,826 |
| Oct 1, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 202,660 |
| Sep 30, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 668,605 |
| Sep 29, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 1,264,410 |
| Sep 28, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 137,278 |
| Sep 25, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 699,403 |
| Sep 24, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 513,061 |
| Sep 23, 2026 | 4,600.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6.52% | 1,782,785 |
| Sep 22, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 218,523 |
| Sep 21, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 1,527,000 |
| Sep 18, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 228,780 |
| Sep 17, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 900,017 |
| Sep 16, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 647,370 |
| Sep 15, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 331,173 |
| Sep 14, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 443,124 |
| Sep 11, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 1,018,804 |
| Sep 10, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 499,202 |
| Sep 9, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 887,807 |
| Sep 8, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 421,111 |
| Sep 7, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 287,482 |
| Sep 4, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 689,490 |
| Sep 3, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 1,471,505 |
| Aug 28, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 701,981 |
| Aug 27, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 483,407 |
| Aug 26, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 662,680 |
| Aug 25, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 711,246 |
| Aug 24, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 1,260,862 |
| Aug 21, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 2,193,930 |
| Aug 20, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 529,799 |
| Aug 19, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 2,325,718 |
| Aug 18, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 1,859,415 |
| Aug 17, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 539,874 |
| Aug 14, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 550,982 |
| Aug 13, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 846,226 |
| Aug 12, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 353,259 |
| Aug 11, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 1,480,120 |
| Aug 10, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 665,902 |
| Aug 7, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 2,470,216 |
| Aug 6, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 638,369 |
| Aug 5, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 970,500 |
| Aug 4, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 1,828,332 |
| Aug 3, 2026 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 2,394,822 |
| Jul 31, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 623,216 |