Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2022	+0.30 / +0.38%	78.50	79.10	77.30	78.90	78.09	56.02	257,900
3/4/2022	-0.40 / -0.51%	79.30	80.10	78.40	78.60	79.17	55.81	292,700
3/3/2022	-0.60 / -0.75%	79.60	79.60	78.30	79.00	78.83	56.09	289,200
3/2/2022	-1.40 / -1.73%	81.00	81.00	79.20	79.60	79.67	56.52	231,000
3/1/2022	+0.80 / +1.00%	80.30	81.20	80.00	81.00	80.92	57.51	80,200
2/28/2022	+0.60 / +0.75%	79.70	82.40	79.30	80.20	80.71	56.94	69,700
2/25/2022	-0.80 / -1.00%	80.40	80.50	79.20	79.60	79.68	56.52	198,600
2/24/2022	-1.30 / -1.59%	81.10	81.80	79.60	80.40	80.36	57.09	553,656
2/23/2022	+1.50 / +1.87%	80.20	82.10	79.80	81.70	81.60	58.01	224,700
2/22/2022	+0.10 / +0.12%	79.20	80.50	79.20	80.20	79.82	56.94	88,500
2/21/2022	+1.90 / +2.43%	78.20	81.00	78.00	80.10	79.47	56.87	371,856
2/18/2022	+0.20 / +0.26%	78.00	78.20	76.00	78.20	77.25	55.52	330,300
2/17/2022	-0.10 / -0.13%	78.10	78.90	78.00	78.00	78.20	55.38	62,700
2/16/2022	-0.70 / -0.89%	78.80	78.80	78.00	78.10	78.18	55.45	70,200
2/15/2022	+0.30 / +0.38%	78.50	78.80	77.90	78.80	78.01	55.95	243,100
2/14/2022	-0.50 / -0.63%	79.00	79.00	77.50	78.50	78.02	55.74	137,000
2/11/2022	+1.00 / +1.28%	78.00	79.00	78.00	79.00	78.54	56.09	49,200
2/10/2022	0.00 / 0.00%	78.10	78.20	76.90	78.00	77.70	55.38	264,400
2/9/2022	+1.00 / +1.30%	77.00	78.00	77.00	78.00	77.73	55.38	48,800
2/8/2022	+1.30 / +1.72%	76.00	77.80	75.50	77.00	76.54	54.67	107,700
2/7/2022	-2.30 / -2.95%	78.00	78.20	75.50	75.70	77.49	53.75	236,800
1/28/2022	+1.80 / +2.36%	76.00	78.10	76.00	78.00	77.92	55.38	86,400
1/27/2022	0.00 / 0.00%	78.60	78.60	74.50	76.20	76.08	54.10	133,300
1/26/2022	+3.20 / +4.38%	73.00	76.20	73.00	76.20	74.89	54.10	52,500
1/25/2022	-3.00 / -3.95%	74.80	76.20	71.80	73.00	73.31	51.83	202,300
1/24/2022	-2.50 / -3.18%	78.90	79.00	75.60	76.00	77.03	53.96	124,400
1/21/2022	-1.90 / -2.36%	80.40	80.40	78.50	78.50	79.42	55.74	123,100
1/20/2022	+0.50 / +0.63%	79.90	81.00	79.70	80.40	79.99	57.09	88,700
1/19/2022	0.00 / 0.00%	80.00	81.00	79.90	79.90	80.02	56.73	73,400
1/18/2022	-0.70 / -0.87%	80.10	80.60	79.90	79.90	80.02	56.73	121,600

<<Previous 30 days Next 30 days>>

DHC News

29/04	DHC: Approval of the loan at BIDV
29/04	DHC: Approval of the loan at VietinBank
29/04	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade