Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2021	-1.50 / -1.59%	94.50	95.10	93.00	93.00	93.55	66.03	260,100
11/25/2021	+0.50 / +0.53%	95.80	95.80	93.60	94.50	94.34	67.10	611,300
11/24/2021	+0.80 / +0.86%	93.00	94.50	92.70	94.00	93.69	66.74	441,300
11/23/2021	+0.20 / +0.22%	93.00	93.20	91.50	93.20	92.69	66.17	292,000
11/22/2021	-0.70 / -0.75%	93.70	94.00	92.30	93.00	93.08	66.03	212,900
11/19/2021	+1.70 / +1.85%	92.00	93.70	90.80	93.70	92.33	66.53	370,300
11/18/2021	+0.20 / +0.22%	92.80	93.10	91.00	92.00	92.62	65.32	312,800
11/17/2021	+0.40 / +0.44%	91.40	93.00	91.20	91.80	91.95	65.18	103,500
11/16/2021	-0.60 / -0.65%	91.10	92.00	91.10	91.40	91.57	64.90	171,300
11/15/2021	-2.20 / -2.34%	94.20	94.30	91.40	92.00	92.42	65.32	372,800
11/12/2021	0.00 / 0.00%	93.70	94.30	93.60	94.20	93.88	66.88	436,800
11/11/2021	-1.40 / -1.46%	94.20	95.80	94.00	94.20	94.43	66.88	530,500
11/10/2021	-0.20 / -0.21%	95.00	95.80	93.60	95.60	94.68	67.88	638,100
11/9/2021	+0.50 / +0.52%	95.10	96.20	94.60	95.80	95.66	68.02	609,400
11/8/2021	-0.80 / -0.83%	96.20	96.80	94.00	95.30	95.53	67.67	368,000
11/5/2021	+4.70 / +5.14%	91.90	96.40	91.40	96.10	95.42	68.23	1,773,500
11/4/2021	+0.40 / +0.44%	91.90	91.90	90.90	91.40	91.28	64.90	190,200
11/3/2021	0.00 / 0.00%	91.00	92.20	91.00	91.00	91.28	64.61	438,400
11/2/2021	+0.10 / +0.11%	90.70	92.00	90.70	91.00	91.22	64.61	667,500
11/1/2021	-2.60 / -2.78%	93.10	93.40	90.90	90.90	91.63	64.54	954,000
10/29/2021	+1.50 / +1.63%	92.00	93.90	91.80	93.50	92.98	66.39	615,700
10/28/2021	-1.30 / -1.39%	93.40	93.50	91.90	92.00	92.30	65.32	921,600
10/27/2021	+0.30 / +0.32%	93.00	93.80	92.10	93.30	92.84	66.25	403,100
10/26/2021	-1.20 / -1.27%	94.10	94.10	90.00	93.00	92.75	66.03	375,200
10/25/2021	0.00 / 0.00%	94.90	95.00	93.70	94.20	94.13	66.88	429,400
10/22/2021	+0.20 / +0.21%	94.80	94.90	93.50	94.20	94.23	66.88	473,200
10/21/2021	+2.00 / +2.17%	92.00	94.80	91.50	94.00	93.72	66.74	955,900
10/20/2021	+1.50 / +1.66%	90.50	93.40	90.00	92.00	91.80	65.32	419,200
10/19/2021	-1.50 / -1.63%	92.00	92.00	90.50	90.50	90.99	64.26	571,000
10/18/2021	-0.80 / -0.86%	92.90	93.80	91.90	92.00	92.46	65.32	712,600

<<Previous 30 days Next 30 days>>

DHC News

19:39	DHC: Approval of the loan at BIDV
19:38	DHC: Approval of the loan at VietinBank
18:36	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