Friday, July 25, 2025 1:07:13 PM - Markets open
VN-INDEX 1,522.88 +1.86/+0.12%
HNX-INDEX 252.14 +1.47/+0.59%
UPCOM-INDEX 105.72 +0.56/+0.53%
Danh Khoi Group Joint Stock Company (NRC : HNX)
Financials : Real Estate Holding & Development
6.70 0.00/0.00%
1:04:38 PM
Closing price on 8/8/2018
34.10 +0.10/+0.29%
Open 34.40
High 34.40
Low 33.30
Volume 26,400
Split-adjusted Price 15.74

Create Alert at: 6 6 6 ...
NRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/8/2018 +0.10 / +0.29% 34.40 34.40 33.30 34.10 34.12 15.74 26,400
8/7/2018 -1.00 / -2.86% 34.70 34.70 34.00 34.00 34.33 15.69 2,000
8/6/2018 0.00 / 0.00% 36.00 36.00 34.10 35.00 34.91 16.15 3,100
8/3/2018 +0.10 / +0.29% 34.90 35.00 34.10 35.00 34.70 16.15 4,500
8/2/2018 -0.10 / -0.29% 34.90 35.00 34.20 34.90 34.73 16.11 4,300
8/1/2018 -0.20 / -0.57% 35.30 35.30 34.60 35.00 34.98 16.15 4,200
7/31/2018 0.00 / 0.00% 34.70 35.40 33.50 35.20 34.93 16.24 16,400
7/30/2018 -0.30 / -0.85% 36.00 36.00 34.10 35.20 35.04 16.24 4,400
7/27/2018 +0.50 / +1.43% 34.50 35.50 32.90 35.50 34.41 16.38 5,400
7/26/2018 0.00 / 0.00% 34.00 35.00 32.00 35.00 34.11 16.15 4,500
7/25/2018 0.00 / 0.00% 34.80 35.60 34.80 35.00 35.15 16.15 4,200
7/24/2018 -1.50 / -4.11% 36.00 36.00 34.50 35.00 35.10 16.15 4,600
7/23/2018 +0.50 / +1.39% 37.00 37.00 34.80 36.50 35.97 16.84 7,800
7/20/2018 -1.50 / -4.00% 35.00 36.00 34.50 36.00 35.36 16.61 6,700
7/19/2018 +0.50 / +1.35% 35.00 37.50 33.80 37.50 35.92 17.31 13,900
7/18/2018 +2.00 / +5.71% 34.40 37.00 32.50 37.00 35.48 17.07 7,700
7/17/2018 +2.00 / +6.06% 33.00 35.00 31.30 35.00 33.48 16.15 8,500
7/16/2018 +1.00 / +3.13% 34.80 34.80 31.70 33.00 32.59 15.23 9,500
7/13/2018 -0.50 / -1.54% 33.40 33.40 30.00 32.00 32.89 14.77 9,600
7/12/2018 -0.50 / -1.52% 34.00 34.00 32.40 32.50 33.30 15.00 10,000
7/11/2018 -1.00 / -2.94% 34.50 34.50 32.50 33.00 33.89 15.23 10,300
7/10/2018 -0.80 / -2.30% 34.50 38.20 31.80 34.00 37.07 15.69 12,800
7/9/2018 +1.80 / +5.45% 36.20 36.30 30.00 34.80 35.51 16.06 13,900
7/6/2018 -3.50 / -9.59% 32.90 37.00 32.90 33.00 34.22 15.23 14,100
7/5/2018 -4.00 / -9.88% 40.40 40.40 36.50 36.50 37.76 16.84 8,600
7/4/2018 -4.40 / -9.80% 44.00 44.30 40.50 40.50 44.09 18.69 14,600
7/3/2018 0.00 / 0.00% 45.90 45.90 44.90 44.90 45.86 20.72 9,400
7/2/2018 +1.40 / +3.22% 44.90 44.90 44.90 44.90 44.90 20.72 6,800
6/29/2018 +0.60 / +1.40% 42.40 43.50 38.70 43.50 41.02 20.07 24,300
6/28/2018 -0.50 / -1.15% 42.90 42.90 42.90 42.90 42.90 19.80 11,000
NRC News
04/12 NRC: Extraordinary General Mandate 2020
02/12 NRC: Change in Business Registration Certificate
01/12 NRC: 07/12/2020, first trading day of additional listed shares
20/11 NRC: Official admission of additional listing
18/11 NRC: Change in Business Registration Certificate
Related Companies
Volume Price Change
AAV  460,900 6.70 1.52%
AGG  457,800 17.85 0.28%
API  737,600 7.80 0.00%
ASM  1,024,200 8.34 0.00%
BCR  5,194,100 2.30 0.00%
BII  981,300 0.80 -11.11%
BVL  73,400 20.10 14.20%
C21  300 16.70 -4.02%
CCI  3,600 22.50 -4.26%
Market Update
Last updated at 1:05:02 PM
VN-INDEX 1,522.88 +1.86/+0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.