Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2020	+2.10 / +3.75%	56.50	58.10	56.00	58.10	57.27	25.57	810,430
11/25/2020	+1.50 / +2.75%	55.00	56.30	54.90	56.00	55.48	24.64	492,000
11/24/2020	+0.30 / +0.55%	54.90	54.90	53.60	54.50	54.11	23.98	273,590
11/23/2020	+1.50 / +2.85%	52.80	54.50	52.80	54.20	53.62	23.85	548,420
11/20/2020	+0.20 / +0.38%	52.00	52.70	51.70	52.70	52.26	23.19	409,410
11/19/2020	0.00 / 0.00%	52.50	52.80	51.50	52.50	52.08	23.10	442,190
11/18/2020	0.00 / 0.00%	52.50	52.80	51.50	52.50	52.34	23.10	315,170
11/17/2020	+1.00 / +1.94%	51.50	52.50	51.40	52.50	51.76	23.10	557,960
11/16/2020	-0.40 / -0.77%	51.90	52.40	51.30	51.50	51.63	22.66	443,290
11/13/2020	+0.40 / +0.78%	51.70	52.10	51.50	51.90	51.86	22.84	335,750
11/12/2020	+0.80 / +1.58%	51.00	51.70	51.00	51.50	51.33	22.66	477,130
11/11/2020	+1.55 / +3.15%	49.15	50.70	49.15	50.70	50.32	22.31	962,370
11/10/2020	0.00 / 0.00%	49.55	49.70	49.15	49.15	49.36	21.63	240,140
11/9/2020	+1.15 / +2.40%	48.00	49.30	48.00	49.15	48.93	21.63	278,460
11/6/2020	+0.10 / +0.21%	48.00	48.40	47.85	48.00	48.01	21.12	178,600
11/5/2020	-0.60 / -1.24%	48.50	48.70	47.90	47.90	48.37	21.08	449,240
11/4/2020	+0.40 / +0.83%	48.70	49.00	48.50	48.50	48.76	21.34	418,810
11/3/2020	+1.00 / +2.12%	47.50	48.40	47.20	48.10	48.08	21.17	594,890
11/2/2020	+0.70 / +1.51%	46.40	47.50	46.10	47.10	46.95	20.73	363,290
10/30/2020	+0.25 / +0.54%	46.60	46.70	46.00	46.40	46.25	20.42	245,980
10/29/2020	+0.15 / +0.33%	45.60	46.40	45.30	46.15	45.71	20.31	964,200
10/28/2020	-1.50 / -3.16%	46.95	47.45	46.00	46.00	46.47	20.24	1,159,330
10/27/2020	-0.70 / -1.45%	47.90	48.10	47.50	47.50	47.75	20.90	327,830
10/26/2020	-0.60 / -1.23%	48.90	48.90	48.00	48.20	48.42	21.21	455,100
10/23/2020	+2.20 / +4.72%	47.00	48.80	46.80	48.80	47.95	21.47	1,276,810
10/22/2020	+0.60 / +1.30%	45.80	46.60	45.80	46.60	46.37	20.51	403,400
10/21/2020	-0.15 / -0.33%	46.50	46.60	46.00	46.00	46.38	20.24	564,930
10/20/2020	+0.95 / +2.10%	45.20	46.15	45.20	46.15	45.74	20.31	446,110
10/19/2020	-0.10 / -0.22%	45.10	45.50	45.10	45.20	45.33	19.89	575,240
10/16/2020	+0.30 / +0.67%	44.75	45.75	44.75	45.30	45.28	19.93	319,830

<<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