Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2014	-0.90 / -4.11%	21.80	21.80	20.40	21.00	21.00	4.67	126,940
12/16/2014	-0.60 / -2.67%	22.90	22.90	21.80	21.90	21.90	4.87	65,420
12/15/2014	0.00 / 0.00%	22.50	22.90	22.40	22.50	22.50	5.00	24,490
12/12/2014	-0.10 / -0.44%	22.40	22.80	22.40	22.50	22.50	5.00	31,700
12/11/2014	-0.40 / -1.74%	23.00	23.00	22.50	22.60	22.60	5.03	82,920
12/10/2014	+0.30 / +1.32%	22.90	23.30	22.30	23.00	23.00	5.12	61,520
12/9/2014	-1.10 / -4.62%	23.40	23.50	22.20	22.70	22.70	5.05	160,920
12/8/2014	0.00 / 0.00%	23.70	23.80	23.30	23.80	23.80	5.29	20,470
12/5/2014	0.00 / 0.00%	24.10	24.10	23.50	23.80	23.80	5.29	62,550
12/4/2014	+0.80 / +3.48%	23.40	24.20	23.40	23.80	23.80	5.29	173,860
12/3/2014	0.00 / 0.00%	23.00	23.20	22.90	23.00	23.00	5.12	29,010
12/2/2014	-0.10 / -0.43%	23.10	23.50	23.00	23.00	23.00	5.12	35,230
12/1/2014	+0.20 / +0.87%	23.00	23.30	22.60	23.10	23.10	5.14	34,690
11/28/2014	-0.10 / -0.43%	22.70	23.10	22.70	22.90	22.90	5.09	71,700
11/27/2014	+0.10 / +0.44%	22.80	23.00	22.00	23.00	23.00	5.12	93,010
11/26/2014	-0.10 / -0.43%	23.50	23.50	22.80	22.90	22.90	5.09	77,630
11/25/2014	0.00 / 0.00%	22.90	23.50	22.90	23.00	23.00	5.12	62,140
11/24/2014	-0.30 / -1.29%	23.00	23.20	22.80	23.00	23.00	5.12	166,420
11/21/2014	-0.60 / -2.51%	24.20	24.20	23.20	23.30	23.30	5.18	168,530
11/20/2014	+0.60 / +2.58%	23.20	23.90	23.00	23.90	23.90	5.32	120,790
11/19/2014	-0.10 / -0.43%	23.40	23.40	23.10	23.30	23.30	5.18	100,890
11/18/2014	-0.30 / -1.27%	23.50	23.80	23.10	23.40	23.40	5.21	529,760
11/17/2014	-0.30 / -1.25%	23.90	24.10	23.70	23.70	23.70	5.27	100,270
11/14/2014	-0.30 / -1.23%	24.10	24.30	23.50	24.00	24.00	5.34	274,350
11/13/2014	-0.20 / -0.82%	24.50	24.60	24.30	24.30	24.30	5.41	399,220
11/12/2014	0.00 / 0.00%	24.80	24.80	24.30	24.50	24.50	5.45	224,210
11/11/2014	+0.20 / +0.82%	24.50	25.20	24.20	24.50	24.50	5.45	1,089,670
11/10/2014	+0.60 / +2.53%	24.50	24.50	23.70	24.30	24.30	5.41	532,135
11/7/2014	+0.20 / +0.85%	23.20	23.70	23.10	23.70	23.70	5.27	525,300
11/6/2014	0.00 / 0.00%	23.50	23.60	23.10	23.50	23.50	5.23	310,990

<<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