Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2021	-2.60 / -2.78%	93.10	93.40	90.90	90.90	91.63	53.78	954,000
10/29/2021	+1.50 / +1.63%	92.00	93.90	91.80	93.50	92.98	55.32	615,700
10/28/2021	-1.30 / -1.39%	93.40	93.50	91.90	92.00	92.30	54.44	921,600
10/27/2021	+0.30 / +0.32%	93.00	93.80	92.10	93.30	92.84	55.20	403,100
10/26/2021	-1.20 / -1.27%	94.10	94.10	90.00	93.00	92.75	55.03	375,200
10/25/2021	0.00 / 0.00%	94.90	95.00	93.70	94.20	94.13	55.74	429,400
10/22/2021	+0.20 / +0.21%	94.80	94.90	93.50	94.20	94.23	55.74	473,200
10/21/2021	+2.00 / +2.17%	92.00	94.80	91.50	94.00	93.72	55.62	955,900
10/20/2021	+1.50 / +1.66%	90.50	93.40	90.00	92.00	91.80	54.44	419,200
10/19/2021	-1.50 / -1.63%	92.00	92.00	90.50	90.50	90.99	53.55	571,000
10/18/2021	-0.80 / -0.86%	92.90	93.80	91.90	92.00	92.46	54.44	712,600
10/15/2021	-1.00 / -1.07%	94.30	94.30	92.60	92.80	93.13	54.91	535,400
10/14/2021	+0.50 / +0.54%	93.30	94.80	93.20	93.80	94.17	55.50	745,600
10/13/2021	-1.60 / -1.69%	95.40	96.00	92.80	93.30	94.08	55.20	704,800
10/12/2021	+1.10 / +1.17%	93.40	95.30	92.20	94.90	93.98	56.15	932,500
10/11/2021	-1.40 / -1.47%	95.50	95.50	93.30	93.80	94.18	55.50	943,600
10/8/2021	+0.20 / +0.21%	94.60	96.80	94.60	95.20	95.65	56.33	763,100
10/7/2021	+0.50 / +0.53%	94.60	96.50	93.10	95.00	95.60	56.21	1,606,700
10/6/2021	+2.70 / +2.94%	91.80	95.40	90.30	94.50	92.52	55.91	1,269,100
10/5/2021	+3.00 / +3.38%	93.80	94.00	91.00	91.80	92.21	54.32	1,479,300
10/4/2021	+5.80 / +6.99%	85.00	88.80	83.60	88.80	87.90	52.54	3,621,600
10/1/2021	0.00 / 0.00%	82.80	83.40	82.00	83.00	82.53	49.11	559,192
9/30/2021	-0.80 / -0.95%	83.90	86.00	82.70	83.00	83.21	49.11	207,500
9/29/2021	0.00 / 0.00%	83.00	84.30	82.00	83.80	82.81	49.58	178,600
9/28/2021	+0.90 / +1.09%	82.30	83.80	80.90	83.80	81.74	49.58	213,800
9/27/2021	-1.90 / -2.24%	85.60	85.60	82.30	82.90	83.58	49.05	404,800
9/24/2021	-1.10 / -1.28%	86.30	86.30	84.40	84.80	85.03	50.18	394,350
9/23/2021	+0.40 / +0.47%	87.80	87.80	85.40	85.90	86.35	50.83	459,800
9/22/2021	0.00 / 0.00%	86.00	86.20	84.20	85.50	85.52	50.59	305,500
9/21/2021	-1.40 / -1.61%	86.50	86.60	85.40	85.50	85.84	50.59	594,400

<<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