Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2017	+0.30 / +0.82%	36.50	36.80	36.40	36.80	36.54	13.01	356,160
11/22/2017	0.00 / 0.00%	36.30	37.10	36.30	36.50	36.52	12.90	308,850
11/21/2017	0.00 / 0.00%	36.50	36.80	36.30	36.50	36.37	12.90	335,620
11/20/2017	0.00 / 0.00%	36.20	36.50	36.20	36.50	36.28	12.90	129,630
11/17/2017	0.00 / 0.00%	36.20	37.00	36.20	36.50	36.48	12.90	166,980
11/16/2017	+0.30 / +0.83%	36.30	36.80	36.20	36.50	36.31	12.90	320,240
11/15/2017	-0.30 / -0.82%	36.00	37.00	36.00	36.20	36.29	12.79	160,540
11/14/2017	0.00 / 0.00%	36.40	36.50	36.00	36.50	36.30	12.90	39,610
11/13/2017	0.00 / 0.00%	35.60	36.50	35.60	36.50	36.05	12.90	25,050
11/10/2017	-0.70 / -1.88%	36.50	36.50	36.30	36.50	36.42	12.90	7,770
11/9/2017	0.00 / 0.00%	38.00	38.00	36.50	37.20	36.75	13.15	20,570
11/8/2017	+0.20 / +0.54%	37.00	37.30	36.40	37.20	36.89	13.15	69,640
11/7/2017	+1.00 / +2.78%	38.50	38.50	36.50	37.00	36.64	13.08	111,120
11/6/2017	+1.20 / +3.45%	34.80	37.00	33.00	36.00	35.25	12.72	83,780
11/3/2017	-0.50 / -1.42%	35.80	35.80	34.80	34.80	34.93	12.30	128,200
11/2/2017	+0.30 / +0.86%	35.00	35.30	35.00	35.30	35.12	12.48	116,260
11/1/2017	+0.10 / +0.29%	34.90	35.30	34.90	35.00	34.98	12.37	121,100
10/31/2017	+0.10 / +0.29%	34.90	35.00	34.80	34.90	34.94	12.34	152,770
10/30/2017	+0.10 / +0.29%	34.80	35.00	34.80	34.80	34.89	12.30	153,030
10/27/2017	-0.80 / -2.25%	35.00	35.10	34.70	34.70	34.82	12.26	136,420
10/26/2017	0.00 / 0.00%	35.10	35.50	35.00	35.50	35.03	12.55	12,560
10/25/2017	+0.25 / +0.71%	35.30	35.50	35.10	35.50	35.18	12.55	18,590
10/24/2017	+0.05 / +0.14%	35.20	35.30	35.10	35.25	35.28	12.46	38,180
10/23/2017	+0.20 / +0.57%	34.80	35.20	34.50	35.20	34.73	12.44	245,530
10/20/2017	0.00 / 0.00%	35.00	35.00	34.80	35.00	34.95	12.37	264,960
10/19/2017	0.00 / 0.00%	35.00	35.30	35.00	35.00	35.00	12.37	213,370
10/18/2017	0.00 / 0.00%	35.00	35.50	34.90	35.00	35.02	12.37	219,100
10/17/2017	-0.10 / -0.28%	35.00	35.50	35.00	35.00	35.21	12.37	265,610
10/16/2017	+0.10 / +0.29%	35.00	35.20	35.00	35.10	35.08	12.41	241,680
10/13/2017	0.00 / 0.00%	35.00	35.10	34.90	35.00	34.98	12.37	407,050

<<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