Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2019	-1.25 / -3.25%	38.45	38.75	36.80	37.20	37.66	20.20	377,390
12/24/2019	-0.15 / -0.39%	38.60	39.00	36.50	38.45	38.49	20.88	576,130
12/23/2019	-0.45 / -1.15%	39.20	39.80	38.45	38.60	38.67	20.42	310,800
12/20/2019	+0.05 / +0.13%	39.30	39.30	38.80	39.05	39.09	20.66	135,150
12/19/2019	+0.20 / +0.52%	38.40	39.50	38.40	39.00	39.02	20.63	272,980
12/18/2019	-0.85 / -2.14%	39.40	39.40	38.80	38.80	38.93	20.52	173,110
12/17/2019	-0.05 / -0.13%	39.70	40.00	39.40	39.65	39.68	20.97	128,800
12/16/2019	+0.40 / +1.02%	38.50	39.90	38.50	39.70	39.49	21.00	480,280
12/13/2019	-1.70 / -4.15%	40.60	41.95	39.00	39.30	40.18	20.79	511,560
12/12/2019	-1.20 / -2.84%	41.70	42.20	40.60	41.00	41.63	21.69	227,800
12/11/2019	-0.40 / -0.94%	42.60	42.60	42.10	42.20	42.20	22.32	110,840
12/10/2019	-0.95 / -2.18%	43.90	43.95	42.60	42.60	43.42	22.53	192,480
12/9/2019	+1.05 / +2.47%	42.50	43.90	42.50	43.55	43.44	23.04	263,420
12/6/2019	+0.50 / +1.19%	42.00	42.90	41.80	42.50	42.55	22.48	279,910
12/5/2019	-0.20 / -0.47%	42.25	42.30	41.50	42.00	41.94	22.22	162,080
12/4/2019	+0.20 / +0.48%	42.00	42.40	41.80	42.20	42.24	22.32	879,560
12/3/2019	+0.70 / +1.69%	41.40	42.50	41.00	42.00	41.98	22.22	347,870
12/2/2019	+1.60 / +4.03%	39.75	41.30	39.55	41.30	40.81	21.85	479,370
11/29/2019	+0.40 / +1.02%	39.20	39.75	39.20	39.70	39.61	21.00	103,420
11/28/2019	-0.20 / -0.51%	39.00	39.50	39.00	39.30	39.33	20.79	114,170
11/27/2019	+0.05 / +0.13%	39.10	39.75	39.10	39.50	39.51	20.89	152,830
11/26/2019	-0.05 / -0.13%	39.50	39.80	39.20	39.45	39.45	20.87	278,160
11/25/2019	+0.20 / +0.51%	39.30	39.90	38.50	39.50	39.03	20.89	551,200
11/22/2019	-0.45 / -1.13%	39.75	40.00	39.10	39.30	39.52	20.79	333,490
11/21/2019	0.00 / 0.00%	39.45	40.30	39.40	39.75	39.85	21.03	558,370
11/20/2019	+1.40 / +3.65%	38.80	40.00	38.50	39.75	39.55	21.03	482,070
11/19/2019	-0.35 / -0.90%	38.90	39.50	38.35	38.35	38.87	20.29	176,810
11/18/2019	-0.10 / -0.26%	38.80	39.00	38.20	38.70	38.73	20.47	157,100
11/15/2019	+0.30 / +0.78%	38.15	39.20	38.15	38.80	38.77	20.52	260,600
11/14/2019	-1.35 / -3.39%	39.85	39.85	38.50	38.50	38.87	20.37	249,020

<<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