Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2009	0.00 / 0.00%	18.70	18.70	18.40	18.50	18.50	2.12	74,750
10/6/2009	+0.10 / +0.54%	18.30	18.50	18.10	18.50	18.50	2.12	35,190
10/5/2009	-0.10 / -0.54%	18.50	18.50	18.00	18.40	18.40	2.10	12,210
10/2/2009	+0.30 / +1.65%	17.80	18.50	17.80	18.50	18.50	2.12	34,700
10/1/2009	-0.50 / -2.67%	18.70	18.70	18.10	18.20	18.20	2.08	37,660
9/30/2009	+0.40 / +2.19%	18.70	18.80	18.00	18.70	18.70	2.14	93,820
9/29/2009	+0.20 / +1.10%	18.50	18.50	17.80	18.30	18.30	2.09	68,320
9/28/2009	-0.30 / -1.63%	18.80	18.80	18.10	18.10	18.10	2.07	61,520
9/25/2009	0.00 / 0.00%	18.20	18.40	18.10	18.40	18.40	2.10	60,080
9/24/2009	-0.20 / -1.08%	17.80	18.40	17.80	18.40	18.40	2.10	37,120
9/23/2009	+0.10 / +0.54%	18.90	18.90	18.00	18.60	18.60	2.13	67,660
9/22/2009	0.00 / 0.00%	18.50	18.50	18.20	18.50	18.50	2.12	67,590
9/21/2009	+0.30 / +1.65%	18.50	19.00	18.00	18.50	18.50	2.12	93,530
9/18/2009	+0.10 / +0.55%	17.80	18.20	17.80	18.20	18.20	2.08	33,360
9/17/2009	+0.30 / +1.69%	18.50	18.50	17.90	18.10	18.10	2.07	52,600
9/16/2009	+0.80 / +4.71%	17.00	17.80	17.00	17.80	17.80	2.03	178,460
9/15/2009	-0.10 / -0.58%	16.90	17.10	16.90	17.00	17.00	1.94	38,930
9/14/2009	0.00 / 0.00%	17.30	17.30	17.10	17.10	17.10	1.95	49,060
9/11/2009	+0.20 / +1.18%	17.00	17.60	17.00	17.10	17.10	1.95	36,240
9/10/2009	0.00 / 0.00%	16.90	17.50	16.90	16.90	16.90	1.93	29,170
9/9/2009	-0.80 / -4.52%	17.70	17.70	16.90	16.90	16.90	1.93	130,470
9/8/2009	+0.20 / +1.14%	18.00	18.00	16.70	17.70	17.70	2.02	55,620
9/7/2009	-0.90 / -4.89%	17.60	18.40	17.50	17.50	17.50	2.00	51,300
9/4/2009	0.00 / 0.00%	19.30	19.30	18.40	18.40	18.40	2.10	156,140
9/3/2009	+0.80 / +4.55%	17.00	18.40	17.00	18.40	18.40	2.10	202,170
9/1/2009	+0.50 / +2.92%	17.80	17.80	17.20	17.60	17.60	2.01	79,400
8/31/2009	+0.80 / +4.91%	17.10	17.10	17.00	17.10	17.10	1.95	272,010
8/28/2009	+0.70 / +4.49%	15.60	16.30	15.60	16.30	16.30	1.86	62,220
8/27/2009	+0.10 / +0.65%	15.50	15.60	15.00	15.60	15.60	1.78	8,930
8/26/2009	0.00 / 0.00%	15.70	15.70	15.50	15.50	15.50	1.77	7,980

<<Previous 24 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