Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2020	0.00 / 0.00%	45.25	45.60	45.05	45.55	45.36	25.49	295,470
10/12/2020	-0.15 / -0.33%	46.00	46.00	45.30	45.55	45.57	25.49	405,500
10/9/2020	-0.10 / -0.22%	45.80	46.00	45.40	45.70	45.80	25.57	449,460
10/8/2020	0.00 / 0.00%	46.10	46.10	45.25	45.80	45.59	25.63	214,300
10/7/2020	-0.20 / -0.43%	46.00	46.20	45.25	45.80	45.79	25.63	416,440
10/6/2020	+0.65 / +1.43%	45.45	46.45	45.40	46.00	45.91	25.74	924,850
10/5/2020	+0.35 / +0.78%	45.10	45.55	45.00	45.35	45.30	25.37	471,120
10/2/2020	-0.60 / -1.32%	45.80	45.80	44.70	45.00	45.14	25.18	615,210
10/1/2020	+0.10 / +0.22%	45.90	45.90	45.30	45.60	45.54	25.51	331,070
9/30/2020	+0.40 / +0.89%	45.10	45.70	45.00	45.50	45.32	25.46	555,840
9/29/2020	-0.80 / -1.74%	45.90	45.90	45.00	45.10	45.35	25.23	653,770
9/28/2020	-0.20 / -0.43%	46.35	46.35	45.05	45.90	45.76	25.68	734,360
9/25/2020	+1.30 / +2.90%	45.50	46.10	45.00	46.10	45.62	25.79	1,235,180
9/24/2020	+0.30 / +0.67%	44.20	44.90	44.10	44.80	44.69	25.07	527,740
9/23/2020	-0.50 / -1.11%	45.00	45.35	44.30	44.50	44.64	24.90	1,202,310
9/22/2020	-0.60 / -1.32%	45.30	46.30	45.00	45.00	45.48	25.18	1,042,460
9/21/2020	-0.80 / -1.72%	46.60	46.75	45.30	45.60	46.01	25.51	845,270
9/18/2020	-0.40 / -0.85%	46.80	46.80	46.35	46.40	46.53	25.96	445,270
9/17/2020	+0.30 / +0.65%	46.50	46.95	46.40	46.80	46.73	26.18	681,800
9/16/2020	+0.10 / +0.22%	46.40	46.70	45.90	46.50	46.41	26.02	666,130
9/15/2020	+0.30 / +0.65%	46.50	46.60	46.00	46.40	46.40	25.96	762,630
9/14/2020	-0.40 / -0.86%	46.50	46.50	45.90	46.10	46.18	25.79	735,880
9/11/2020	-0.10 / -0.21%	46.60	46.75	46.40	46.50	46.58	26.02	536,060
9/10/2020	-0.10 / -0.21%	47.00	47.25	46.30	46.60	46.84	26.07	1,176,270
9/9/2020	+2.10 / +4.71%	44.40	47.00	44.30	46.70	45.95	26.13	1,802,340
9/8/2020	+0.20 / +0.45%	44.40	44.85	44.20	44.60	44.55	24.95	456,100
9/7/2020	-0.50 / -1.11%	44.90	44.90	44.20	44.40	44.71	24.84	763,200
9/4/2020	+0.40 / +0.90%	44.00	45.10	43.95	44.90	44.44	25.12	917,660
9/3/2020	-0.05 / -0.11%	44.50	44.90	44.10	44.50	44.62	24.90	549,090
9/1/2020	+0.75 / +1.71%	43.80	44.60	43.70	44.55	44.19	24.93	521,820

<<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