Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2009	+1.10 / +4.62%	24.90	24.90	24.90	24.90	24.90	2.85	97,400
11/5/2009	+1.10 / +4.85%	22.30	23.80	22.30	23.80	23.80	2.72	129,880
11/4/2009	+0.60 / +2.71%	21.00	22.70	21.00	22.70	22.70	2.60	131,190
11/3/2009	-1.10 / -4.74%	22.30	23.00	22.10	22.10	22.10	2.53	81,000
11/2/2009	-1.20 / -4.92%	23.40	24.50	23.20	23.20	23.20	2.65	224,070
10/30/2009	+1.10 / +4.72%	24.20	24.40	23.30	24.40	24.40	2.79	116,430
10/29/2009	-1.20 / -4.90%	23.40	24.00	23.30	23.30	23.30	2.66	144,100
10/28/2009	+0.10 / +0.41%	24.50	25.00	23.20	24.50	24.50	2.80	123,330
10/27/2009	-1.10 / -4.31%	25.50	25.50	24.30	24.40	24.40	2.79	126,910
10/26/2009	-0.20 / -0.78%	25.00	26.90	25.00	25.50	25.50	2.92	247,360
10/23/2009	-1.30 / -4.81%	28.10	28.20	25.70	25.70	25.70	2.94	229,530
10/22/2009	+1.20 / +4.65%	27.00	27.00	26.40	27.00	27.00	3.09	604,510
10/21/2009	-1.10 / -4.09%	26.90	27.00	25.60	25.80	25.80	2.95	313,410
10/20/2009	+1.20 / +4.67%	26.90	26.90	26.90	26.90	26.90	3.08	150,070
10/19/2009	+1.20 / +4.90%	25.70	25.70	25.00	25.70	25.70	2.94	216,190
10/16/2009	+1.10 / +4.70%	24.50	24.50	24.50	24.50	24.50	2.80	291,860
10/15/2009	+1.10 / +4.93%	23.40	23.40	23.40	23.40	23.40	2.68	54,940
10/14/2009	+1.00 / +4.69%	22.30	22.30	22.30	22.30	22.30	2.55	30,200
10/13/2009	+1.00 / +4.93%	21.30	21.30	21.30	21.30	21.30	2.44	53,750
10/12/2009	+0.90 / +4.64%	20.30	20.30	20.30	20.30	20.30	2.32	39,820
10/9/2009	+0.90 / +4.86%	19.40	19.40	18.60	19.40	19.40	2.22	118,590
10/8/2009	0.00 / 0.00%	18.20	18.50	18.20	18.50	18.50	2.12	51,400
10/7/2009	0.00 / 0.00%	18.70	18.70	18.40	18.50	18.50	2.12	74,750
10/6/2009	+0.10 / +0.54%	18.30	18.50	18.10	18.50	18.50	2.12	35,190
10/5/2009	-0.10 / -0.54%	18.50	18.50	18.00	18.40	18.40	2.10	12,210
10/2/2009	+0.30 / +1.65%	17.80	18.50	17.80	18.50	18.50	2.12	34,700
10/1/2009	-0.50 / -2.67%	18.70	18.70	18.10	18.20	18.20	2.08	37,660
9/30/2009	+0.40 / +2.19%	18.70	18.80	18.00	18.70	18.70	2.14	93,820
9/29/2009	+0.20 / +1.10%	18.50	18.50	17.80	18.30	18.30	2.09	68,320
9/28/2009	-0.30 / -1.63%	18.80	18.80	18.10	18.10	18.10	2.07	61,520

<<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