Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2020	+1.00 / +2.12%	47.50	48.40	47.20	48.10	48.08	26.91	594,890
11/2/2020	+0.70 / +1.51%	46.40	47.50	46.10	47.10	46.95	26.35	363,290
10/30/2020	+0.25 / +0.54%	46.60	46.70	46.00	46.40	46.25	25.96	245,980
10/29/2020	+0.15 / +0.33%	45.60	46.40	45.30	46.15	45.71	25.82	964,200
10/28/2020	-1.50 / -3.16%	46.95	47.45	46.00	46.00	46.47	25.74	1,159,330
10/27/2020	-0.70 / -1.45%	47.90	48.10	47.50	47.50	47.75	26.58	327,830
10/26/2020	-0.60 / -1.23%	48.90	48.90	48.00	48.20	48.42	26.97	455,100
10/23/2020	+2.20 / +4.72%	47.00	48.80	46.80	48.80	47.95	27.30	1,276,810
10/22/2020	+0.60 / +1.30%	45.80	46.60	45.80	46.60	46.37	26.07	403,400
10/21/2020	-0.15 / -0.33%	46.50	46.60	46.00	46.00	46.38	25.74	564,930
10/20/2020	+0.95 / +2.10%	45.20	46.15	45.20	46.15	45.74	25.82	446,110
10/19/2020	-0.10 / -0.22%	45.10	45.50	45.10	45.20	45.33	25.29	575,240
10/16/2020	+0.30 / +0.67%	44.75	45.75	44.75	45.30	45.28	25.35	319,830
10/15/2020	-0.50 / -1.10%	45.70	45.70	45.00	45.00	45.37	25.18	214,490
10/14/2020	-0.05 / -0.11%	45.70	45.70	45.40	45.50	45.54	25.46	173,200
10/13/2020	0.00 / 0.00%	45.25	45.60	45.05	45.55	45.36	25.49	295,470
10/12/2020	-0.15 / -0.33%	46.00	46.00	45.30	45.55	45.57	25.49	405,500
10/9/2020	-0.10 / -0.22%	45.80	46.00	45.40	45.70	45.80	25.57	449,460
10/8/2020	0.00 / 0.00%	46.10	46.10	45.25	45.80	45.59	25.63	214,300
10/7/2020	-0.20 / -0.43%	46.00	46.20	45.25	45.80	45.79	25.63	416,440
10/6/2020	+0.65 / +1.43%	45.45	46.45	45.40	46.00	45.91	25.74	924,850
10/5/2020	+0.35 / +0.78%	45.10	45.55	45.00	45.35	45.30	25.37	471,120
10/2/2020	-0.60 / -1.32%	45.80	45.80	44.70	45.00	45.14	25.18	615,210
10/1/2020	+0.10 / +0.22%	45.90	45.90	45.30	45.60	45.54	25.51	331,070
9/30/2020	+0.40 / +0.89%	45.10	45.70	45.00	45.50	45.32	25.46	555,840
9/29/2020	-0.80 / -1.74%	45.90	45.90	45.00	45.10	45.35	25.23	653,770
9/28/2020	-0.20 / -0.43%	46.35	46.35	45.05	45.90	45.76	25.68	734,360
9/25/2020	+1.30 / +2.90%	45.50	46.10	45.00	46.10	45.62	25.79	1,235,180
9/24/2020	+0.30 / +0.67%	44.20	44.90	44.10	44.80	44.69	25.07	527,740
9/23/2020	-0.50 / -1.11%	45.00	45.35	44.30	44.50	44.64	24.90	1,202,310

<<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