Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2023	-0.35 / -0.83%	42.65	42.75	41.50	42.05	42.24	40.08	153,500
10/24/2023	+0.20 / +0.47%	41.90	42.80	41.80	42.40	42.08	40.42	136,800
10/23/2023	-0.80 / -1.86%	43.00	43.00	41.70	42.20	42.28	40.23	233,000
10/20/2023	+1.00 / +2.38%	41.85	43.00	41.40	43.00	41.94	40.99	250,900
10/19/2023	-0.05 / -0.12%	42.80	43.00	41.80	42.00	42.36	40.03	246,500
10/18/2023	-0.55 / -1.29%	43.00	43.80	41.50	42.05	42.83	40.08	658,900
10/17/2023	-3.10 / -6.78%	46.20	46.20	42.60	42.60	44.00	40.61	648,400
10/16/2023	-1.60 / -3.38%	47.30	47.40	45.60	45.70	46.44	43.56	388,500
10/13/2023	+0.50 / +1.07%	46.30	47.40	46.30	47.30	47.00	45.09	538,000
10/12/2023	+1.80 / +4.00%	45.20	46.90	45.10	46.80	46.31	44.61	1,003,100
10/11/2023	+0.45 / +1.01%	44.50	45.20	44.50	45.00	44.90	42.89	508,000
10/10/2023	+0.05 / +0.11%	45.50	45.50	44.40	44.55	44.73	42.47	486,600
10/9/2023	+0.30 / +0.68%	44.05	44.75	44.05	44.50	44.43	42.42	385,600
10/6/2023	-0.30 / -0.67%	44.00	44.45	43.50	44.20	44.01	42.13	126,000
10/5/2023	-0.50 / -1.11%	45.55	45.55	44.30	44.50	44.82	42.42	142,100
10/4/2023	+1.00 / +2.27%	43.15	45.00	43.15	45.00	44.32	42.89	277,600
10/3/2023	-1.30 / -2.87%	44.50	44.60	43.10	44.00	43.82	41.94	318,600
10/2/2023	-0.10 / -0.22%	46.50	46.50	44.20	45.30	45.14	43.18	144,800
9/29/2023	-0.30 / -0.66%	45.75	46.60	45.05	45.40	45.86	43.28	238,300
9/28/2023	+0.90 / +2.01%	44.05	45.70	44.00	45.70	44.92	43.56	219,500
9/27/2023	+1.20 / +2.75%	41.20	44.90	41.15	44.80	43.52	42.70	240,000
9/26/2023	-0.20 / -0.46%	43.50	45.00	43.50	43.60	44.02	41.56	361,500
9/25/2023	-3.00 / -6.41%	46.80	46.80	43.60	43.80	44.77	41.75	757,500
9/22/2023	-0.25 / -0.53%	46.10	46.90	45.05	46.80	45.87	44.61	506,700
9/21/2023	-1.20 / -2.49%	48.35	48.40	47.00	47.05	47.59	44.85	225,600
9/20/2023	+0.85 / +1.79%	47.50	48.95	47.50	48.25	48.04	45.99	442,400
9/19/2023	0.00 / 0.00%	47.60	47.80	46.10	47.40	46.93	45.18	262,300
9/18/2023	+1.30 / +2.82%	46.30	48.95	45.60	47.40	47.29	45.18	480,200
9/15/2023	-0.20 / -0.43%	46.50	46.50	45.30	46.10	45.81	43.94	299,700
9/14/2023	-0.45 / -0.96%	46.75	47.00	45.70	46.30	46.16	44.13	251,000

<<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