Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2018	-0.10 / -0.24%	41.80	42.50	41.40	41.40	41.88	14.22	72,160
11/15/2018	+0.50 / +1.22%	41.00	41.95	40.90	41.50	41.32	14.25	88,980
11/14/2018	+0.70 / +1.74%	40.45	42.50	40.30	41.00	40.94	14.08	102,560
11/13/2018	0.00 / 0.00%	39.80	40.35	39.80	40.30	40.14	13.84	99,480
11/12/2018	+0.10 / +0.25%	40.00	40.30	39.80	40.30	40.10	13.84	78,800
11/9/2018	-0.10 / -0.25%	39.60	40.40	39.60	40.20	40.05	13.80	175,580
11/8/2018	+0.10 / +0.25%	40.60	40.60	40.20	40.30	40.24	13.84	105,570
11/7/2018	+0.10 / +0.25%	39.55	40.50	39.55	40.20	40.06	13.80	219,060
11/6/2018	+0.90 / +2.30%	39.00	40.10	39.00	40.10	39.88	13.77	125,970
11/5/2018	-0.80 / -2.00%	39.00	41.50	39.00	39.20	39.88	13.46	137,570
11/2/2018	+0.75 / +1.91%	39.00	40.00	38.40	40.00	38.80	13.74	322,440
11/1/2018	-0.75 / -1.88%	40.80	40.80	38.30	39.25	39.59	13.48	233,740
10/31/2018	+0.70 / +1.78%	40.80	40.80	39.75	40.00	40.14	13.74	150,820
10/30/2018	+0.10 / +0.26%	39.20	40.90	39.20	39.30	39.69	13.50	219,910
10/29/2018	-1.50 / -3.69%	39.20	40.80	39.00	39.20	39.63	13.46	294,160
10/26/2018	-1.10 / -2.63%	42.00	42.00	40.70	40.70	40.85	13.98	109,070
10/25/2018	-1.20 / -2.79%	41.50	41.90	40.50	41.80	41.18	14.35	89,720
10/24/2018	-0.70 / -1.60%	44.00	44.00	43.00	43.00	43.44	14.77	51,520
10/23/2018	0.00 / 0.00%	46.50	46.50	43.70	43.70	44.26	15.01	320,600
10/22/2018	+0.20 / +0.46%	45.00	45.00	43.60	43.70	44.08	15.01	105,110
10/19/2018	-0.40 / -0.91%	44.00	44.00	43.00	43.50	43.28	14.94	89,550
10/18/2018	+1.90 / +4.52%	41.50	44.50	41.50	43.90	43.31	15.08	318,840
10/17/2018	+0.20 / +0.48%	41.10	42.45	41.10	42.00	41.81	14.42	67,070
10/16/2018	+1.20 / +2.96%	40.90	42.50	40.70	41.80	41.54	14.35	40,970
10/15/2018	0.00 / 0.00%	41.00	41.00	40.60	40.60	40.70	13.94	342,920
10/12/2018	+0.80 / +2.01%	39.60	42.00	39.60	40.60	40.58	13.94	122,960
10/11/2018	-1.70 / -4.10%	41.50	41.50	39.20	39.80	39.98	13.67	91,370
10/10/2018	+0.90 / +2.22%	41.40	42.50	41.20	41.50	41.48	14.25	69,310
10/9/2018	+0.10 / +0.25%	40.50	41.50	40.50	40.60	40.70	13.94	85,500
10/8/2018	-0.10 / -0.25%	40.40	40.80	40.30	40.50	40.51	13.91	77,790

<<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