Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	-0.30 / -0.78%	38.50	38.50	38.05	38.20	38.31	37.33	150,700
12/7/2023	0.00 / 0.00%	38.55	38.80	37.90	38.50	38.28	37.62	227,000
12/6/2023	+0.05 / +0.13%	38.45	39.00	38.30	38.50	38.52	37.62	241,600
12/5/2023	0.00 / 0.00%	38.45	38.75	38.00	38.45	38.34	37.57	109,700
12/4/2023	+0.35 / +0.92%	38.70	38.70	38.15	38.45	38.36	37.57	157,600
12/1/2023	-0.40 / -1.04%	38.50	38.60	37.90	38.10	38.10	37.23	85,300
11/30/2023	-0.35 / -0.90%	38.85	38.85	38.45	38.50	38.60	37.62	107,500
11/29/2023	+0.70 / +1.83%	38.20	39.00	38.00	38.85	38.77	37.97	105,300
11/28/2023	+0.10 / +0.26%	38.05	38.15	37.00	38.15	37.66	37.28	146,900
11/27/2023	-1.10 / -2.81%	39.05	39.05	37.90	38.05	38.22	37.18	165,000
11/24/2023	-0.55 / -1.39%	39.30	39.70	38.65	39.15	38.94	38.26	109,800
11/23/2023	0.00 / 0.00%	40.75	41.20	40.40	40.70	40.76	38.80	168,100
11/22/2023	-0.30 / -0.73%	40.75	41.10	40.30	40.70	40.61	38.80	338,600
11/21/2023	0.00 / 0.00%	41.50	41.50	40.70	41.00	40.92	39.08	127,900
11/20/2023	-0.55 / -1.32%	41.00	41.35	40.50	41.00	40.96	39.08	119,300
11/17/2023	-0.15 / -0.36%	41.80	42.00	40.90	41.55	41.49	39.61	151,300
11/16/2023	-0.40 / -0.95%	42.10	42.10	41.20	41.70	41.57	39.75	104,600
11/15/2023	+0.45 / +1.08%	42.10	42.50	41.65	42.10	42.11	40.13	353,400
11/14/2023	+0.95 / +2.33%	40.80	41.65	40.80	41.65	41.26	39.70	205,000
11/13/2023	-0.55 / -1.33%	41.30	41.35	40.70	40.70	40.94	38.80	96,600
11/10/2023	-0.55 / -1.32%	41.80	41.80	41.20	41.25	41.44	39.32	89,600
11/9/2023	-0.15 / -0.36%	42.00	42.10	40.80	41.80	41.64	39.84	257,000
11/8/2023	+0.85 / +2.07%	41.10	42.00	40.05	41.95	41.26	39.99	167,800
11/7/2023	-0.40 / -0.96%	41.05	41.30	40.90	41.10	41.03	39.18	133,500
11/6/2023	-0.05 / -0.12%	42.00	42.00	40.90	41.50	41.33	39.56	142,100
11/3/2023	+2.25 / +5.73%	40.00	41.55	39.30	41.55	40.81	39.61	1,105,600
11/2/2023	+0.90 / +2.34%	39.00	40.00	38.20	39.30	39.11	37.46	279,500
11/1/2023	+0.25 / +0.66%	38.20	38.55	38.00	38.40	38.30	36.60	85,500
10/31/2023	-0.85 / -2.18%	38.90	39.20	37.80	38.15	38.30	36.36	412,300
10/30/2023	-0.65 / -1.64%	39.80	40.85	39.00	39.00	39.37	37.18	124,900

<<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