Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 6,800.00
+100.00 (1.49%)
At close: Apr 24, 2026
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 2,413,211 |
| Apr 23, 2026 | 6,600.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 2,345,112 |
| Apr 22, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 1,227,065 |
| Apr 21, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 2,486,769 |
| Apr 20, 2026 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 1,737,403 |
| Apr 17, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4.84% | 2,981,444 |
| Apr 16, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 1,576,560 |
| Apr 15, 2026 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 8.62% | 2,060,982 |
| Apr 14, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 349,102 |
| Apr 13, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 950,410 |
| Apr 10, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 1,734,867 |
| Apr 9, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 297,680 |
| Apr 8, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,277,315 |
| Apr 7, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 2,545,600 |
| Apr 6, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 2,128,100 |
| Apr 3, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 711,886 |
| Apr 2, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 618,921 |
| Apr 1, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 533,737 |
| Mar 31, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 420,900 |
| Mar 30, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 734,621 |
| Mar 27, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 720,565 |
| Mar 26, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 166,925 |
| Mar 25, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 508,811 |
| Mar 24, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 976,756 |
| Mar 23, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 592,877 |
| Mar 20, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 813,457 |
| Mar 19, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 387,251 |
| Mar 18, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 1,160,935 |
| Mar 17, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,387,638 |
| Mar 16, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 2,461,054 |
| Mar 13, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 633,234 |
| Mar 12, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 681,804 |
| Mar 11, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 1,227,532 |
| Mar 10, 2026 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5.45% | 1,052,040 |
| Mar 9, 2026 | 5,400.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | -5.17% | 2,078,877 |
| Mar 6, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 157,574 |
| Mar 5, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 245,469 |
| Mar 4, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 539,642 |
| Mar 3, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 624,091 |
| Mar 2, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 491,879 |
| Feb 27, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 854,739 |
| Feb 26, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 566,624 |
| Feb 25, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 1,335,417 |
| Feb 24, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 1,114,370 |
| Feb 23, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 138,391 |
| Feb 13, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 417,878 |
| Feb 12, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 256,307 |
| Feb 11, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 460,983 |
| Feb 10, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 580,860 |
| Feb 9, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 415,306 |