Danh Khoi Group JSC (HNX:NRC)
Vietnam · Delayed Price · Currency is VND 4,900.00
+300.00 (6.52%)
At close: Sep 23, 2026
Danh Khoi Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 2,105,591 |
| Jul 29, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 2,412,912 |
| Jul 28, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 2,803,345 |
| Jul 27, 2026 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | -3.92% | 3,321,113 |
| Jul 24, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | -1.92% | 2,629,449 |
| Jul 23, 2026 | 5,000.00 | 5,300.00 | 4,800.00 | 5,200.00 | 5,200.00 | 1.96% | 2,615,842 |
| Jul 22, 2026 | 5,400.00 | 5,500.00 | 4,900.00 | 5,100.00 | 5,100.00 | -5.56% | 4,733,030 |
| Jul 21, 2026 | 5,300.00 | 5,400.00 | 4,800.00 | 5,400.00 | 5,400.00 | 1.89% | 8,604,177 |
| 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 |