Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2022	-1.00 / -3.33%	30.00	30.25	29.00	29.00	29.32	26.62	172,600
12/23/2022	-0.05 / -0.17%	30.20	30.95	29.05	30.00	29.95	27.54	162,200
12/22/2022	-1.75 / -5.50%	32.00	32.00	30.05	30.05	31.04	27.58	173,200
12/21/2022	-0.30 / -0.93%	31.70	32.00	31.05	31.80	31.67	29.19	199,700
12/20/2022	+0.10 / +0.31%	32.55	32.55	31.50	32.10	31.78	29.47	297,200
12/19/2022	+0.05 / +0.16%	31.60	32.45	31.60	32.00	32.02	29.37	280,500
12/16/2022	-0.35 / -1.08%	31.50	32.00	31.50	31.95	31.83	29.33	209,000
12/15/2022	-0.50 / -1.52%	32.50	32.85	32.05	32.30	32.33	29.65	200,400
12/14/2022	+0.95 / +2.98%	33.50	33.50	32.50	32.80	32.64	30.11	252,400
12/13/2022	-0.20 / -0.53%	37.90	38.20	37.40	37.60	37.71	29.21	246,300
12/12/2022	+1.20 / +3.28%	37.20	38.35	36.80	37.80	37.78	29.37	1,100,025
12/9/2022	+0.25 / +0.69%	37.25	37.25	35.90	36.60	36.31	28.44	405,400
12/8/2022	+0.75 / +2.11%	36.95	37.40	36.00	36.35	36.66	28.24	457,000
12/7/2022	-1.90 / -5.07%	36.90	37.50	35.50	35.60	36.27	27.66	462,325
12/6/2022	+0.10 / +0.27%	37.40	38.50	36.50	37.50	37.53	29.14	866,400
12/5/2022	-0.50 / -1.32%	38.50	38.60	37.00	37.40	37.64	29.06	469,400
12/2/2022	-0.30 / -0.79%	37.25	37.90	37.10	37.90	37.50	29.45	980,700
12/1/2022	+0.20 / +0.53%	38.05	39.50	37.70	38.20	38.59	29.68	970,400
11/30/2022	+1.35 / +3.68%	36.60	38.30	35.60	38.00	36.58	29.53	740,400
11/29/2022	-0.15 / -0.41%	36.40	37.15	34.30	36.65	35.61	28.48	1,306,100
11/28/2022	+1.30 / +3.66%	36.15	37.30	35.00	36.80	36.70	28.59	680,700
11/25/2022	+1.70 / +5.03%	34.70	35.50	34.50	35.50	34.88	27.58	775,375
11/24/2022	+2.20 / +6.96%	31.00	33.80	31.00	33.80	32.94	26.26	660,850
11/23/2022	-2.30 / -6.78%	33.60	34.50	31.60	31.60	32.37	24.55	731,200
11/22/2022	-2.10 / -5.83%	35.00	35.80	33.50	33.90	34.20	26.34	1,836,100
11/21/2022	+0.95 / +2.71%	37.50	37.50	34.00	36.00	35.77	27.97	995,300
11/18/2022	+2.25 / +6.86%	33.00	35.05	33.00	35.05	34.64	27.23	438,300
11/17/2022	+1.75 / +5.64%	28.90	33.00	28.90	32.80	29.84	25.48	8,300,750
11/16/2022	-2.30 / -6.90%	31.05	31.05	31.05	31.05	31.05	24.13	854,000
11/15/2022	-2.50 / -6.97%	33.35	33.35	33.35	33.35	33.35	25.91	165,900

<<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