Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2024	-0.10 / -0.23%	42.90	43.00	42.50	42.80	42.69	41.83	312,700
3/4/2024	+0.80 / +1.90%	42.50	43.70	42.50	42.90	43.09	41.92	947,500
3/1/2024	+0.30 / +0.72%	41.80	42.10	41.70	42.10	41.91	41.14	362,000
2/29/2024	-0.40 / -0.95%	42.20	42.20	41.30	41.80	41.71	40.85	249,700
2/28/2024	-0.10 / -0.24%	42.30	42.45	41.70	42.20	42.11	41.24	249,200
2/27/2024	-0.10 / -0.24%	42.40	42.60	41.80	42.30	42.13	41.34	593,500
2/26/2024	+0.80 / +1.92%	41.75	42.60	41.65	42.40	42.26	41.43	418,900
2/23/2024	-1.10 / -2.58%	42.70	42.80	41.60	41.60	42.26	40.65	407,400
2/22/2024	+1.20 / +2.89%	41.40	43.30	41.20	42.70	42.50	41.73	762,600
2/21/2024	-0.10 / -0.24%	41.80	41.80	41.25	41.50	41.43	40.55	302,300
2/20/2024	-0.20 / -0.48%	41.85	41.85	41.55	41.60	41.66	40.65	101,600
2/19/2024	+0.20 / +0.48%	41.70	42.30	41.65	41.80	41.90	40.85	190,200
2/16/2024	-0.40 / -0.95%	41.85	41.90	41.55	41.60	41.72	40.65	386,400
2/15/2024	-0.10 / -0.24%	42.50	42.50	41.30	42.00	42.03	41.04	224,700
2/7/2024	+0.10 / +0.24%	42.50	42.50	41.95	42.10	42.01	41.14	266,400
2/6/2024	0.00 / 0.00%	42.35	42.35	41.50	42.00	41.93	41.04	185,000
2/5/2024	-0.05 / -0.12%	42.05	42.45	41.90	42.00	42.04	41.04	395,100
2/2/2024	0.00 / 0.00%	42.10	42.50	41.95	42.05	42.04	41.09	486,300
2/1/2024	-0.25 / -0.59%	42.40	42.50	42.00	42.05	42.12	41.09	614,200
1/31/2024	+1.60 / +3.93%	41.15	42.70	40.80	42.30	41.99	41.34	622,700
1/30/2024	+0.90 / +2.26%	40.10	40.75	40.10	40.70	40.40	39.77	215,600
1/29/2024	-0.30 / -0.75%	40.20	40.55	39.65	39.80	39.95	38.89	200,900
1/26/2024	-0.40 / -0.99%	40.60	40.90	39.95	40.10	40.26	39.19	188,400
1/25/2024	-0.20 / -0.49%	40.75	40.95	40.50	40.50	40.61	39.58	89,200
1/24/2024	+0.05 / +0.12%	40.65	41.00	40.60	40.70	40.67	39.77	140,500
1/23/2024	+0.05 / +0.12%	41.00	41.10	40.60	40.65	40.76	39.72	74,900
1/22/2024	-0.80 / -1.93%	41.40	41.40	40.60	40.60	40.81	39.68	223,500
1/19/2024	-0.20 / -0.48%	41.70	41.70	41.35	41.40	41.48	40.46	212,600
1/18/2024	+0.55 / +1.34%	41.05	41.75	41.05	41.60	41.54	40.65	603,600
1/17/2024	-0.45 / -1.08%	41.30	41.50	41.00	41.05	41.20	40.11	246,000

<<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