Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 5,300.00
-500.00 (-8.62%)
At close: Jul 20, 2026
Danh Khoi Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,800.00 | 5,800.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 1,572,300 |
| Jul 17, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 287,028 |
| Jul 16, 2026 | 5,900.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | - | 687,812 |
| Jul 15, 2026 | 6,000.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | -1.67% | 1,293,553 |
| Jul 14, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 913,060 |
| Jul 13, 2026 | 6,200.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 1,816,935 |
| Jul 10, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 819,747 |
| Jul 9, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 810,916 |
| Jul 8, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 276,428 |
| Jul 7, 2026 | 6,800.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,500.00 | -2.99% | 1,007,717 |
| Jul 6, 2026 | 7,000.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | -4.29% | 888,806 |
| Jul 3, 2026 | 6,800.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 1,702,703 |
| Jul 2, 2026 | 7,000.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 825,776 |
| Jul 1, 2026 | 6,600.00 | 7,200.00 | 6,500.00 | 7,000.00 | 7,000.00 | 6.06% | 1,773,619 |
| Jun 30, 2026 | 6,800.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 948,075 |
| Jun 29, 2026 | 7,700.00 | 7,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 2,757,458 |
| Jun 26, 2026 | 6,800.00 | 7,200.00 | 6,500.00 | 7,000.00 | 7,000.00 | 4.48% | 2,464,707 |
| Jun 25, 2026 | 6,500.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 6.35% | 1,949,910 |
| Jun 24, 2026 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 8.62% | 2,371,914 |
| Jun 23, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 632,911 |
| Jun 22, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 156,603 |
| Jun 19, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 364,727 |
| Jun 18, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 185,809 |
| Jun 17, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 1,113,200 |
| Jun 16, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 1,728,368 |
| Jun 15, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 296,602 |
| Jun 12, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 706,190 |
| Jun 11, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 618,414 |
| Jun 10, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 1,430,762 |
| Jun 9, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 2,225,000 |
| Jun 8, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 358,986 |
| Jun 5, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 2,067,299 |
| Jun 4, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 208,668 |
| Jun 3, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 581,423 |
| Jun 2, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 971,002 |
| Jun 1, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 1,049,182 |
| May 29, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 268,631 |
| May 28, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 337,310 |
| May 27, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 2,887,966 |
| May 26, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 223,266 |
| May 25, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 571,737 |
| May 22, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 261,725 |
| May 21, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 542,966 |
| May 20, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 669,877 |
| May 19, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 1,018,747 |
| May 18, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 477,662 |
| May 15, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 676,854 |
| May 14, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 760,205 |
| May 13, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 264,333 |
| May 12, 2026 | 6,400.00 | 7,000.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 1,049,368 |