Skip to main content
Danh Khoi Group JSC (HNX:NRC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,200.00
-200.00 (-3.13%)
At close: Dec 4, 2025

Danh Khoi Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,200.006,500.006,000.006,200.006,200.00-2,781,005
Dec 4, 20256,400.006,500.006,200.006,200.006,200.00-3.13%886,321
Dec 3, 20255,900.006,400.005,800.006,400.006,400.008.47%2,391,038
Dec 2, 20255,900.005,900.005,700.005,900.005,900.00-382,973
Dec 1, 20255,900.005,900.005,800.005,900.005,900.00-546,456
Nov 28, 20255,900.006,000.005,800.005,900.005,900.00-1.67%439,148
Nov 27, 20256,000.006,100.005,900.006,000.006,000.00-214,525
Nov 26, 20256,000.006,100.005,900.006,000.006,000.00-285,832
Nov 25, 20256,000.006,100.005,900.006,000.006,000.00-282,500
Nov 24, 20256,000.006,100.005,900.006,000.006,000.00-392,605
Nov 21, 20256,100.006,100.005,800.006,000.006,000.00-1.64%1,001,908
Nov 20, 20256,200.006,300.006,100.006,100.006,100.00-3.17%661,801
Nov 19, 20256,300.006,400.006,100.006,300.006,300.00-944,117
Nov 18, 20256,600.006,600.006,200.006,300.006,300.00-4.55%4,320,157
Nov 17, 20256,400.006,700.006,400.006,600.006,600.003.13%1,727,591
Nov 14, 20256,500.006,500.006,300.006,400.006,400.00-1.54%305,416
Nov 13, 20256,500.006,600.006,400.006,500.006,500.00-1.52%172,351
Nov 12, 20256,300.006,600.006,200.006,600.006,600.004.76%674,601
Nov 11, 20256,300.006,400.006,200.006,300.006,300.00-449,100
Nov 10, 20256,200.006,300.006,100.006,300.006,300.00-536,984
Nov 7, 20256,300.006,300.006,100.006,300.006,300.00-512,664
Nov 6, 20256,200.006,400.006,200.006,300.006,300.00-457,763
Nov 5, 20256,500.006,500.006,200.006,300.006,300.00-3.08%347,016
Nov 4, 20256,400.006,500.006,100.006,500.006,500.001.56%887,300
Nov 3, 20256,400.006,600.006,300.006,400.006,400.00-594,125
Oct 31, 20256,500.006,600.006,300.006,400.006,400.00-1.54%1,400,838
Oct 30, 20256,700.006,700.006,500.006,500.006,500.00-2.99%1,401,977
Oct 29, 20256,800.006,800.006,600.006,700.006,700.00-1.47%925,296
Oct 28, 20256,800.006,800.006,600.006,800.006,800.00-957,677
Oct 27, 20256,800.007,200.006,700.006,800.006,800.00-1,765,610
Oct 24, 20256,600.006,800.006,500.006,800.006,800.004.62%1,422,449
Oct 23, 20256,500.006,800.006,400.006,500.006,500.001.56%1,744,275
Oct 22, 20256,500.006,600.006,300.006,400.006,400.00-803,496
Oct 21, 20256,200.006,400.006,100.006,400.006,400.001.59%1,236,559
Oct 20, 20256,800.006,800.006,200.006,300.006,300.00-7.35%969,198
Oct 17, 20256,700.007,000.006,700.006,800.006,800.001.49%2,638,270
Oct 16, 20256,700.006,800.006,600.006,700.006,700.001.52%1,546,357
Oct 15, 20256,600.006,700.006,400.006,600.006,600.00-674,432
Oct 14, 20256,800.007,000.006,600.006,600.006,600.00-1.49%1,752,669
Oct 13, 20256,300.006,700.006,200.006,700.006,700.004.69%847,616
Oct 10, 20256,500.006,600.006,300.006,400.006,400.00-1.54%585,180
Oct 9, 20256,500.006,600.006,500.006,500.006,500.00-368,764
Oct 8, 20256,000.006,600.006,000.006,500.006,500.00-1.52%671,008
Oct 7, 20256,600.006,700.006,500.006,600.006,600.00-760,920
Oct 6, 20256,700.006,800.006,500.006,600.006,600.00-2.94%1,566,978
Oct 3, 20257,000.007,000.006,700.006,800.006,800.00-2.86%1,931,554
Oct 2, 20256,900.007,400.006,700.007,000.007,000.002.94%8,142,115
Oct 1, 20256,700.006,900.006,500.006,800.006,800.003.03%1,248,265
Sep 30, 20256,700.006,700.006,300.006,600.006,600.003.13%1,919,184
Sep 29, 20256,400.006,600.006,400.006,400.006,400.00-1,211,642
Sep 26, 20256,400.006,400.006,300.006,400.006,400.001.59%1,100,081
Sep 25, 20255,900.006,500.005,900.006,300.006,300.005.00%2,338,695
Sep 24, 20256,000.006,000.005,800.006,000.006,000.00-238,258
Sep 23, 20255,900.006,000.005,800.006,000.006,000.003.45%291,780
Sep 22, 20256,200.006,200.005,800.005,800.005,800.00-6.45%785,660
Sep 19, 20255,500.006,200.005,500.006,200.006,200.001.64%483,740
Sep 18, 20256,000.006,200.006,000.006,100.006,100.00-939,752
Sep 17, 20256,200.006,200.006,000.006,100.006,100.00-1.61%873,501
Sep 16, 20256,200.006,400.006,100.006,200.006,200.001.64%1,581,195
Sep 15, 20255,700.006,100.005,700.006,100.006,100.008.93%2,460,100
Sep 12, 20255,600.005,800.005,600.005,600.005,600.00-415,600
Sep 11, 20255,700.005,700.005,500.005,600.005,600.00-1.75%537,600
Sep 10, 20255,700.005,800.005,500.005,700.005,700.00-241,200
Sep 9, 20255,500.005,700.005,300.005,700.005,700.003.64%894,500
Sep 8, 20255,800.005,800.005,400.005,500.005,500.00-3.51%1,383,099
Sep 5, 20256,100.006,100.005,700.005,700.005,700.00-6.56%1,103,672
Sep 4, 20256,100.006,100.005,900.006,100.006,100.00-719,176
Sep 3, 20255,900.006,100.005,800.006,100.006,100.003.39%1,083,878
Aug 29, 20255,700.005,900.005,400.005,900.005,900.003.51%2,152,631
Aug 28, 20255,700.005,700.005,600.005,700.005,700.00-1.72%528,967
Aug 27, 20255,800.005,800.005,600.005,800.005,800.00-1,131,807
Aug 26, 20255,700.005,900.005,600.005,800.005,800.001.75%580,305
Aug 25, 20255,900.006,000.005,500.005,700.005,700.00-1.72%617,173
Aug 22, 20256,200.006,300.005,700.005,800.005,800.00-6.45%660,957
Aug 21, 20255,700.006,200.005,700.006,200.006,200.008.77%3,195,404
Aug 20, 20255,900.006,000.005,600.005,700.005,700.00-3.39%1,148,821
Aug 19, 20255,900.006,000.005,700.005,900.005,900.001.72%574,419
Aug 18, 20255,900.005,900.005,700.005,800.005,800.00-1.69%659,559
Aug 15, 20256,100.006,100.005,800.005,900.005,900.00-1.67%985,624
Aug 14, 20256,100.006,100.005,900.006,000.006,000.00-1.64%2,082,511
Aug 13, 20256,100.006,100.005,900.006,100.006,100.001.67%814,680
Aug 12, 20256,200.006,300.006,000.006,000.006,000.00-3.23%705,539
Aug 11, 20256,200.006,400.006,100.006,200.006,200.001.64%1,274,294
Aug 8, 20256,100.006,100.005,900.006,100.006,100.00-1,471,607
Aug 7, 20256,100.006,200.005,900.006,100.006,100.00-870,419
Aug 6, 20256,000.006,100.006,000.006,100.006,100.00-407,114
Aug 5, 20256,200.006,400.005,900.006,100.006,100.00-1.61%1,620,595
Aug 4, 20256,200.006,300.006,000.006,200.006,200.00-444,543
Aug 1, 20256,400.006,400.006,100.006,200.006,200.00-1.59%518,964
Jul 31, 20256,100.006,300.006,000.006,300.006,300.003.28%897,436
Jul 30, 20256,000.006,300.005,800.006,100.006,100.00-1,270,559
Jul 29, 20256,800.006,800.006,100.006,100.006,100.00-8.96%1,754,609
Jul 28, 20256,700.006,900.006,600.006,700.006,700.00-1,229,358
Jul 25, 20256,600.006,800.006,600.006,700.006,700.00-826,027
Jul 24, 20256,600.006,800.006,500.006,700.006,700.00-1,582,073
Jul 23, 20256,400.006,700.006,400.006,700.006,700.003.08%919,345
Jul 22, 20256,500.006,600.006,400.006,500.006,500.00-1,323,186
Jul 21, 20256,700.006,700.006,400.006,500.006,500.00-1.52%1,815,715
Jul 18, 20257,500.007,700.006,600.006,600.006,600.00-5.71%2,440,049
Jul 17, 20256,400.007,000.006,300.007,000.007,000.009.38%3,550,934