Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2024	-0.20 / -0.49%	40.75	40.95	40.50	40.50	40.61	39.58	89,200
1/24/2024	+0.05 / +0.12%	40.65	41.00	40.60	40.70	40.67	39.77	140,500
1/23/2024	+0.05 / +0.12%	41.00	41.10	40.60	40.65	40.76	39.72	74,900
1/22/2024	-0.80 / -1.93%	41.40	41.40	40.60	40.60	40.81	39.68	223,500
1/19/2024	-0.20 / -0.48%	41.70	41.70	41.35	41.40	41.48	40.46	212,600
1/18/2024	+0.55 / +1.34%	41.05	41.75	41.05	41.60	41.54	40.65	603,600
1/17/2024	-0.45 / -1.08%	41.30	41.50	41.00	41.05	41.20	40.11	246,000
1/16/2024	0.00 / 0.00%	41.50	41.75	41.30	41.50	41.47	40.55	346,900
1/15/2024	+0.85 / +2.09%	40.65	41.80	40.35	41.50	41.31	40.55	535,900
1/12/2024	-0.10 / -0.25%	40.20	40.75	40.20	40.65	40.32	39.72	364,000
1/11/2024	0.00 / 0.00%	40.75	41.20	40.75	40.75	40.93	39.82	90,500
1/10/2024	-0.65 / -1.57%	41.40	41.50	40.75	40.75	41.07	39.82	265,700
1/9/2024	-0.20 / -0.48%	41.50	41.85	41.00	41.40	41.42	40.46	551,000
1/8/2024	+1.60 / +4.00%	40.50	41.85	40.40	41.60	41.36	40.65	897,500
1/5/2024	+0.95 / +2.43%	39.20	40.35	38.80	40.00	39.57	39.09	467,300
1/4/2024	+0.75 / +1.96%	38.30	39.50	38.25	39.05	38.92	38.16	318,900
1/3/2024	+0.30 / +0.79%	38.00	38.35	38.00	38.30	38.24	37.43	163,100
1/2/2024	0.00 / 0.00%	38.25	38.40	37.85	38.00	38.03	37.13	118,200
12/29/2023	-0.20 / -0.52%	38.50	38.50	38.00	38.00	38.18	37.13	231,200
12/28/2023	+0.35 / +0.92%	37.85	38.50	37.85	38.20	38.11	37.33	251,300
12/27/2023	-0.10 / -0.26%	38.05	38.05	37.80	37.85	37.93	36.99	101,700
12/26/2023	-0.15 / -0.39%	38.40	38.40	37.50	37.95	37.93	37.09	128,200
12/25/2023	+0.20 / +0.53%	37.90	38.30	37.85	38.10	38.15	37.23	143,600
12/22/2023	+0.60 / +1.61%	37.30	37.90	37.30	37.90	37.58	37.04	126,600
12/21/2023	+0.60 / +1.63%	36.80	37.30	36.55	37.30	36.88	36.45	58,300
12/20/2023	+0.55 / +1.52%	36.55	36.70	36.00	36.70	36.22	35.86	116,400
12/19/2023	+0.15 / +0.42%	36.00	36.50	35.80	36.15	36.01	35.33	329,800
12/18/2023	-1.50 / -4.00%	37.30	37.35	36.00	36.00	36.78	35.18	293,300
12/15/2023	+0.10 / +0.27%	37.30	37.85	36.90	37.50	37.19	36.65	267,400
12/14/2023	-0.15 / -0.40%	37.75	37.90	37.40	37.40	37.56	36.55	219,800

<<Previous 30 days Next 30 days>>

DHC News

07/01	DHC: BOD resolution dated January 02, 2025
27/12	DHC: Report Insider Transaction
18/12	DHC: Contributing the additional capital in Giao Long New Port JSC
16/12	DHC: Notification Insider Transaction
03/12	DHC: CBTT Nghị quyết HĐQT về việc chốt danh sách cổ đông tham dự ĐHĐCĐ thường niên năm 2024