Danh Khoi Group JSC (HNX:NRC)
Vietnam
· Delayed Price · Currency is VND 5,800.00
0.00 (0.00%)
At close: Mar 6, 2026
Danh Khoi Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 468,751 |
| Feb 5, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 533,261 |
| Feb 4, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 825,161 |
| Feb 3, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 764,638 |
| Feb 2, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 472,427 |
| Jan 30, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 1,457,703 |
| Jan 29, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 116,159 |
| Jan 28, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 210,853 |
| Jan 27, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 914,357 |
| Jan 26, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 226,979 |
| Jan 23, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 923,600 |
| Jan 22, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 5.26% | 2,762,965 |
| Jan 21, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,138,341 |
| Jan 20, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 957,920 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,174,020 |
| Jan 16, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 721,919 |
| Jan 15, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 415,121 |
| Jan 14, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 148,207 |
| Jan 13, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 331,887 |
| Jan 12, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 443,361 |
| Jan 9, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 550,911 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 516,331 |
| Jan 7, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 1,267,300 |
| Jan 6, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 2,812,901 |
| Jan 5, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 236,712 |
| Dec 31, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 238,501 |
| Dec 30, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 220,260 |
| Dec 29, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 203,310 |
| Dec 26, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 243,003 |
| Dec 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 241,932 |
| Dec 24, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 232,469 |
| Dec 23, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 268,104 |
| Dec 22, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 167,807 |
| Dec 19, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 314,972 |
| Dec 18, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 147,510 |
| Dec 17, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 170,814 |
| Dec 16, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 486,653 |
| Dec 15, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 252,767 |
| Dec 12, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 489,893 |
| Dec 11, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 925,000 |
| Dec 10, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 1,124,287 |
| Dec 9, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 1,189,312 |
| Dec 8, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 599,903 |
| Dec 5, 2025 | 6,200.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 2,781,005 |
| Dec 4, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 886,321 |
| Dec 3, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 2,391,038 |
| Dec 2, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 382,973 |
| Dec 1, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 546,456 |
| Nov 28, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 439,148 |
| Nov 27, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 214,525 |
| Nov 26, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 285,832 |
| Nov 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 282,500 |
| Nov 24, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 392,605 |
| Nov 21, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | -1.64% | 1,001,908 |
| Nov 20, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 661,801 |
| Nov 19, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 944,117 |
| Nov 18, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | -4.55% | 4,320,157 |
| Nov 17, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 1,727,591 |
| Nov 14, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 305,416 |
| Nov 13, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 172,351 |
| Nov 12, 2025 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 4.76% | 674,601 |
| Nov 11, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 449,100 |
| Nov 10, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 536,984 |
| Nov 7, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 512,664 |
| Nov 6, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 457,763 |
| Nov 5, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 347,016 |
| Nov 4, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1.56% | 887,300 |
| Nov 3, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 594,125 |
| Oct 31, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,400,838 |
| Oct 30, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 1,401,977 |
| Oct 29, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 925,296 |
| Oct 28, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 957,677 |
| Oct 27, 2025 | 6,800.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 1,765,610 |
| Oct 24, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 4.62% | 1,422,449 |
| Oct 23, 2025 | 6,500.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 1,744,275 |
| Oct 22, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 803,496 |
| Oct 21, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1.59% | 1,236,559 |
| Oct 20, 2025 | 6,800.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | -7.35% | 969,198 |
| Oct 17, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 2,638,270 |
| Oct 16, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 1,546,357 |
| Oct 15, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 674,432 |
| Oct 14, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 1,752,669 |
| Oct 13, 2025 | 6,300.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 4.69% | 847,616 |
| Oct 10, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 585,180 |