Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2017	+0.30 / +0.69%	42.20	43.50	42.00	43.50	42.68	15.38	222,350
12/21/2017	+1.20 / +2.86%	42.00	43.80	42.00	43.20	42.18	15.27	237,130
12/20/2017	0.00 / 0.00%	44.00	44.90	41.20	42.00	42.49	14.84	184,720
12/19/2017	+0.80 / +1.94%	41.50	42.00	41.00	42.00	41.71	14.84	46,510
12/18/2017	-0.10 / -0.24%	40.50	41.30	39.80	41.20	40.87	14.56	62,900
12/15/2017	+0.30 / +0.73%	41.50	41.90	40.80	41.30	40.98	14.60	56,680
12/14/2017	+1.20 / +3.02%	41.50	41.50	39.60	41.00	39.96	14.49	50,470
12/13/2017	-1.05 / -2.57%	41.40	42.00	39.80	39.80	40.62	14.07	40,200
12/12/2017	-0.55 / -1.33%	40.80	41.50	40.70	40.85	41.00	14.44	102,560
12/11/2017	0.00 / 0.00%	39.60	41.40	39.50	41.40	40.32	14.63	91,440
12/8/2017	-0.60 / -1.43%	42.00	42.00	41.40	41.40	41.48	14.63	187,430
12/7/2017	+0.50 / +1.20%	41.50	42.00	41.10	42.00	41.50	14.84	227,900
12/6/2017	+0.70 / +1.72%	39.00	41.50	39.00	41.50	40.78	14.67	211,290
12/5/2017	-0.20 / -0.49%	41.00	41.25	40.80	40.80	40.96	14.42	322,730
12/4/2017	-0.10 / -0.24%	41.40	41.40	40.50	41.00	40.98	14.49	378,010
12/1/2017	+0.10 / +0.24%	40.00	41.10	40.00	41.10	40.56	14.53	414,860
11/30/2017	+0.30 / +0.74%	40.20	41.40	39.50	41.00	40.01	14.49	449,700
11/29/2017	+0.70 / +1.75%	39.60	40.70	39.50	40.70	39.73	14.39	378,610
11/28/2017	-1.15 / -2.79%	41.15	41.15	39.50	40.00	39.74	14.14	205,300
11/27/2017	+2.65 / +6.88%	41.15	41.15	40.90	41.15	41.15	14.54	178,650
11/24/2017	+1.70 / +4.62%	36.50	38.50	36.50	38.50	37.03	13.61	217,960
11/23/2017	+0.30 / +0.82%	36.50	36.80	36.40	36.80	36.54	13.01	356,160
11/22/2017	0.00 / 0.00%	36.30	37.10	36.30	36.50	36.52	12.90	308,850
11/21/2017	0.00 / 0.00%	36.50	36.80	36.30	36.50	36.37	12.90	335,620
11/20/2017	0.00 / 0.00%	36.20	36.50	36.20	36.50	36.28	12.90	129,630
11/17/2017	0.00 / 0.00%	36.20	37.00	36.20	36.50	36.48	12.90	166,980
11/16/2017	+0.30 / +0.83%	36.30	36.80	36.20	36.50	36.31	12.90	320,240
11/15/2017	-0.30 / -0.82%	36.00	37.00	36.00	36.20	36.29	12.79	160,540
11/14/2017	0.00 / 0.00%	36.40	36.50	36.00	36.50	36.30	12.90	39,610
11/13/2017	0.00 / 0.00%	35.60	36.50	35.60	36.50	36.05	12.90	25,050

<<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