Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2022	+0.70 / +0.84%	83.30	85.40	83.30	83.90	84.05	59.57	64,200
1/11/2022	-1.90 / -2.23%	85.00	85.50	83.20	83.20	84.58	59.07	157,500
1/10/2022	-0.50 / -0.58%	85.60	85.70	85.00	85.10	85.31	60.42	141,900
1/7/2022	-2.00 / -2.28%	87.10	87.10	85.50	85.60	86.39	60.78	112,600
1/6/2022	0.00 / 0.00%	87.00	88.00	86.80	87.60	87.58	62.20	47,600
1/5/2022	-0.40 / -0.45%	87.00	87.60	86.60	87.60	87.01	62.20	143,500
1/4/2022	-1.00 / -1.12%	88.80	88.80	87.40	88.00	87.96	62.48	136,100
12/31/2021	+2.00 / +2.30%	86.80	89.00	86.00	89.00	87.30	63.19	58,600
12/30/2021	+1.10 / +1.28%	86.00	87.00	85.80	87.00	86.47	61.77	25,800
12/29/2021	-0.10 / -0.12%	85.10	86.20	85.10	85.90	85.99	60.99	44,600
12/28/2021	0.00 / 0.00%	86.00	86.30	85.90	86.00	86.01	61.06	51,100
12/27/2021	+1.30 / +1.53%	84.70	86.50	83.60	86.00	84.93	61.06	47,100
12/24/2021	+0.80 / +0.95%	83.50	84.70	83.50	84.70	83.88	60.14	136,400
12/23/2021	-0.30 / -0.36%	83.50	84.80	82.90	83.90	83.26	59.57	282,100
12/22/2021	-0.70 / -0.82%	84.60	85.10	84.00	84.20	84.58	59.78	408,400
12/21/2021	0.00 / 0.00%	83.50	85.00	83.50	84.90	84.54	60.28	115,800
12/20/2021	-0.40 / -0.47%	85.50	85.80	84.90	84.90	85.17	60.28	210,000
12/17/2021	-0.80 / -0.93%	86.10	86.30	85.00	85.30	85.38	60.57	241,100
12/16/2021	-1.20 / -1.37%	87.30	87.40	85.00	86.10	86.47	61.13	163,000
12/15/2021	+0.60 / +0.69%	86.50	88.00	86.40	87.30	87.30	61.99	378,300
12/14/2021	-1.40 / -1.59%	88.20	88.50	86.30	86.70	87.71	61.56	135,700
12/13/2021	-0.50 / -0.56%	88.60	89.60	88.00	88.10	88.40	62.55	221,300
12/10/2021	-1.40 / -1.56%	89.60	90.10	88.50	88.60	89.19	62.91	150,300
12/9/2021	+1.50 / +1.69%	88.60	90.50	88.60	90.00	89.61	63.90	208,400
12/8/2021	0.00 / 0.00%	88.80	89.80	88.50	88.50	88.77	62.84	144,800
12/7/2021	+0.40 / +0.45%	88.50	89.80	85.50	88.50	88.07	62.84	645,000
12/6/2021	-3.20 / -3.50%	91.30	91.60	85.00	88.10	89.91	62.55	284,600
12/3/2021	-1.30 / -1.40%	92.60	92.60	91.10	91.30	92.12	64.83	161,900
12/2/2021	-0.40 / -0.43%	94.80	94.80	92.50	92.60	93.07	65.75	181,300
12/1/2021	-0.30 / -0.32%	94.00	94.50	91.10	93.00	93.01	66.03	106,100

<<Previous 30 days Next 30 days>>

DHC News

19:39	DHC: Approval of the loan at BIDV
19:38	DHC: Approval of the loan at VietinBank
18:36	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade