Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2023	-0.50 / -1.26%	40.70	40.70	39.20	39.20	39.74	35.98	96,500
3/2/2023	+2.00 / +5.31%	37.90	39.95	37.50	39.70	38.98	36.44	320,700
3/1/2023	+0.60 / +1.62%	37.25	37.70	36.05	37.70	37.19	34.61	88,600
2/28/2023	+0.60 / +1.64%	36.90	37.30	36.70	37.10	36.92	34.06	247,100
2/27/2023	-1.30 / -3.44%	37.60	37.60	36.50	36.50	36.93	33.50	105,500
2/24/2023	+0.10 / +0.27%	38.00	38.00	37.55	37.80	37.74	34.70	44,600
2/23/2023	0.00 / 0.00%	37.90	37.90	37.30	37.70	37.60	34.61	75,000
2/22/2023	-0.85 / -2.20%	37.80	38.90	37.70	37.70	37.91	34.61	185,500
2/21/2023	+1.10 / +2.94%	37.80	39.00	37.50	38.55	38.14	35.39	266,200
2/20/2023	+0.65 / +1.77%	36.95	37.80	36.85	37.45	37.36	34.38	106,100
2/17/2023	0.00 / 0.00%	36.60	36.85	36.50	36.80	36.61	33.78	193,800
2/16/2023	+0.20 / +0.55%	36.60	37.00	36.60	36.80	36.67	33.78	39,000
2/15/2023	+0.15 / +0.41%	36.45	37.00	36.30	36.60	36.50	33.60	41,800
2/14/2023	+1.55 / +4.44%	34.85	36.45	34.85	36.45	36.06	33.46	478,000
2/13/2023	-1.60 / -4.38%	36.10	36.35	34.80	34.90	35.26	32.04	265,000
2/10/2023	-0.50 / -1.35%	36.60	36.80	36.10	36.50	36.49	33.50	137,500
2/9/2023	+0.05 / +0.14%	36.20	37.40	36.20	37.00	36.87	33.96	66,000
2/8/2023	+0.25 / +0.68%	36.70	37.10	36.30	36.95	36.41	33.92	49,800
2/7/2023	-0.70 / -1.87%	37.70	37.70	36.50	36.70	36.76	33.69	136,600
2/6/2023	+0.40 / +1.08%	37.80	37.80	36.65	37.40	36.84	34.33	110,100
2/3/2023	+0.15 / +0.41%	36.85	37.45	36.80	37.00	36.97	33.96	200,100
2/2/2023	-0.35 / -0.94%	37.10	37.10	36.40	36.85	36.73	33.83	221,000
2/1/2023	-1.40 / -3.63%	38.60	38.80	37.20	37.20	38.02	34.15	268,000
1/31/2023	-0.10 / -0.26%	38.00	38.80	38.00	38.60	38.28	35.43	191,600
1/30/2023	+0.20 / +0.52%	38.60	38.80	38.00	38.70	38.33	35.52	95,600
1/27/2023	+0.55 / +1.45%	37.80	38.60	37.80	38.50	38.03	35.34	158,600
1/19/2023	+0.05 / +0.13%	37.55	38.45	37.55	37.95	37.84	34.84	126,200
1/18/2023	-0.35 / -0.92%	38.00	38.70	37.40	37.90	37.87	34.79	157,900
1/17/2023	-0.55 / -1.42%	38.95	38.95	38.00	38.25	38.50	35.11	65,600
1/16/2023	+0.20 / +0.52%	39.00	39.00	37.50	38.80	38.46	35.62	82,700

<<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