Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2018	-0.60 / -1.74%	34.30	34.50	33.60	33.90	33.98	14.94	42,990
11/26/2018	+0.40 / +1.17%	35.00	35.40	34.00	34.50	34.46	15.21	138,020
11/23/2018	+0.70 / +1.67%	41.80	42.50	41.00	42.50	41.75	15.02	120,090
11/22/2018	0.00 / 0.00%	42.30	42.30	41.50	41.80	41.80	14.77	140,490
11/21/2018	+0.15 / +0.36%	41.90	41.95	41.10	41.80	41.62	14.77	93,220
11/20/2018	+0.10 / +0.24%	41.80	41.80	41.10	41.65	41.34	14.72	85,080
11/19/2018	+0.15 / +0.36%	41.00	41.95	41.00	41.55	41.52	14.69	178,240
11/16/2018	-0.10 / -0.24%	41.80	42.50	41.40	41.40	41.88	14.63	72,160
11/15/2018	+0.50 / +1.22%	41.00	41.95	40.90	41.50	41.32	14.67	88,980
11/14/2018	+0.70 / +1.74%	40.45	42.50	40.30	41.00	40.94	14.49	102,560
11/13/2018	0.00 / 0.00%	39.80	40.35	39.80	40.30	40.14	14.24	99,480
11/12/2018	+0.10 / +0.25%	40.00	40.30	39.80	40.30	40.10	14.24	78,800
11/9/2018	-0.10 / -0.25%	39.60	40.40	39.60	40.20	40.05	14.21	175,580
11/8/2018	+0.10 / +0.25%	40.60	40.60	40.20	40.30	40.24	14.24	105,570
11/7/2018	+0.10 / +0.25%	39.55	40.50	39.55	40.20	40.06	14.21	219,060
11/6/2018	+0.90 / +2.30%	39.00	40.10	39.00	40.10	39.88	14.17	125,970
11/5/2018	-0.80 / -2.00%	39.00	41.50	39.00	39.20	39.88	13.86	137,570
11/2/2018	+0.75 / +1.91%	39.00	40.00	38.40	40.00	38.80	14.14	322,440
11/1/2018	-0.75 / -1.88%	40.80	40.80	38.30	39.25	39.59	13.87	233,740
10/31/2018	+0.70 / +1.78%	40.80	40.80	39.75	40.00	40.14	14.14	150,820
10/30/2018	+0.10 / +0.26%	39.20	40.90	39.20	39.30	39.69	13.89	219,910
10/29/2018	-1.50 / -3.69%	39.20	40.80	39.00	39.20	39.63	13.86	294,160
10/26/2018	-1.10 / -2.63%	42.00	42.00	40.70	40.70	40.85	14.39	109,070
10/25/2018	-1.20 / -2.79%	41.50	41.90	40.50	41.80	41.18	14.77	89,720
10/24/2018	-0.70 / -1.60%	44.00	44.00	43.00	43.00	43.44	15.20	51,520
10/23/2018	0.00 / 0.00%	46.50	46.50	43.70	43.70	44.26	15.45	320,600
10/22/2018	+0.20 / +0.46%	45.00	45.00	43.60	43.70	44.08	15.45	105,110
10/19/2018	-0.40 / -0.91%	44.00	44.00	43.00	43.50	43.28	15.38	89,550
10/18/2018	+1.90 / +4.52%	41.50	44.50	41.50	43.90	43.31	15.52	318,840
10/17/2018	+0.20 / +0.48%	41.10	42.45	41.10	42.00	41.81	14.84	67,070

<<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