Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2023	+0.15 / +0.46%	32.55	33.10	32.55	32.95	32.83	29.39	101,900
12/30/2022	0.00 / 0.00%	33.50	33.60	32.50	32.80	32.82	29.25	607,100
12/29/2022	+0.80 / +2.50%	31.85	33.20	31.80	32.80	32.91	29.25	347,400
12/28/2022	+1.00 / +3.23%	31.15	32.00	30.55	32.00	31.48	28.54	98,100
12/27/2022	+2.00 / +6.90%	29.00	31.00	28.80	31.00	29.84	27.65	112,700
12/26/2022	-1.00 / -3.33%	30.00	30.25	29.00	29.00	29.32	25.86	172,600
12/23/2022	-0.05 / -0.17%	30.20	30.95	29.05	30.00	29.95	26.75	162,200
12/22/2022	-1.75 / -5.50%	32.00	32.00	30.05	30.05	31.04	26.80	173,200
12/21/2022	-0.30 / -0.93%	31.70	32.00	31.05	31.80	31.67	28.36	199,700
12/20/2022	+0.10 / +0.31%	32.55	32.55	31.50	32.10	31.78	28.63	297,200
12/19/2022	+0.05 / +0.16%	31.60	32.45	31.60	32.00	32.02	28.54	280,500
12/16/2022	-0.35 / -1.08%	31.50	32.00	31.50	31.95	31.83	28.49	209,000
12/15/2022	-0.50 / -1.52%	32.50	32.85	32.05	32.30	32.33	28.81	200,400
12/14/2022	+0.95 / +2.98%	33.50	33.50	32.50	32.80	32.64	29.25	252,400
12/13/2022	-0.20 / -0.53%	37.90	38.20	37.40	37.60	37.71	28.38	246,300
12/12/2022	+1.20 / +3.28%	37.20	38.35	36.80	37.80	37.78	28.53	1,100,025
12/9/2022	+0.25 / +0.69%	37.25	37.25	35.90	36.60	36.31	27.63	405,400
12/8/2022	+0.75 / +2.11%	36.95	37.40	36.00	36.35	36.66	27.44	457,000
12/7/2022	-1.90 / -5.07%	36.90	37.50	35.50	35.60	36.27	26.87	462,325
12/6/2022	+0.10 / +0.27%	37.40	38.50	36.50	37.50	37.53	28.31	866,400
12/5/2022	-0.50 / -1.32%	38.50	38.60	37.00	37.40	37.64	28.23	469,400
12/2/2022	-0.30 / -0.79%	37.25	37.90	37.10	37.90	37.50	28.61	980,700
12/1/2022	+0.20 / +0.53%	38.05	39.50	37.70	38.20	38.59	28.84	970,400
11/30/2022	+1.35 / +3.68%	36.60	38.30	35.60	38.00	36.58	28.69	740,400
11/29/2022	-0.15 / -0.41%	36.40	37.15	34.30	36.65	35.61	27.67	1,306,100
11/28/2022	+1.30 / +3.66%	36.15	37.30	35.00	36.80	36.70	27.78	680,700
11/25/2022	+1.70 / +5.03%	34.70	35.50	34.50	35.50	34.88	26.80	775,375
11/24/2022	+2.20 / +6.96%	31.00	33.80	31.00	33.80	32.94	25.51	660,850
11/23/2022	-2.30 / -6.78%	33.60	34.50	31.60	31.60	32.37	23.85	731,200
11/22/2022	-2.10 / -5.83%	35.00	35.80	33.50	33.90	34.20	25.59	1,836,100

<<Previous 30 days Next 30 days>>

DHC News

29/04	DHC: Approval of the loan at BIDV
29/04	DHC: Approval of the loan at VietinBank
29/04	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