Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2023	+0.05 / +0.12%	40.85	40.90	40.20	40.90	40.66	37.54	104,500
4/20/2023	+0.30 / +0.74%	40.60	41.20	40.30	40.85	40.66	37.50	307,500
4/19/2023	-0.45 / -1.10%	41.40	41.40	40.55	40.55	40.70	37.22	97,700
4/18/2023	-0.30 / -0.73%	41.30	41.35	40.50	41.00	41.10	37.64	187,500
4/17/2023	+1.20 / +2.99%	40.10	41.30	39.70	41.30	40.60	37.91	185,200
4/14/2023	-1.30 / -3.14%	41.30	41.30	40.00	40.10	40.53	36.81	262,100
4/13/2023	+1.10 / +2.73%	40.50	41.80	40.50	41.40	41.21	38.00	386,900
4/12/2023	+0.50 / +1.26%	39.80	40.45	39.65	40.30	40.12	36.99	257,800
4/11/2023	+0.25 / +0.63%	39.50	39.95	39.50	39.80	39.74	36.53	108,600
4/10/2023	+0.30 / +0.76%	39.50	40.25	39.00	39.55	39.77	36.30	245,200
4/7/2023	-0.30 / -0.76%	39.90	39.90	39.20	39.25	39.29	36.03	96,000
4/6/2023	-0.15 / -0.38%	40.15	40.20	39.50	39.55	39.65	36.30	227,600
4/5/2023	-0.30 / -0.75%	40.50	40.50	39.00	39.70	39.75	36.44	181,900
4/4/2023	-0.05 / -0.12%	40.05	40.30	39.75	40.00	39.93	36.72	256,200
4/3/2023	-0.05 / -0.12%	40.30	40.30	39.65	40.05	39.97	36.76	309,200
3/31/2023	-0.05 / -0.12%	40.30	40.30	39.20	40.10	39.65	36.81	74,700
3/30/2023	+0.30 / +0.75%	40.00	40.40	39.75	40.15	40.01	36.86	114,500
3/29/2023	-0.05 / -0.13%	39.60	40.20	39.50	39.85	39.64	36.58	247,800
3/28/2023	-0.05 / -0.13%	39.90	40.15	39.80	39.90	39.94	36.63	226,900
3/27/2023	+0.10 / +0.25%	39.80	40.20	39.80	39.95	39.96	36.67	115,200
3/24/2023	+0.75 / +1.92%	38.75	39.90	38.75	39.85	39.65	36.58	141,100
3/23/2023	-0.35 / -0.89%	38.50	39.60	38.50	39.10	39.26	35.89	31,600
3/22/2023	+0.25 / +0.64%	39.20	39.45	38.35	39.45	38.90	36.21	76,000
3/21/2023	+0.20 / +0.51%	39.05	39.45	38.95	39.20	39.09	35.98	43,600
3/20/2023	-0.60 / -1.52%	39.55	39.55	38.90	39.00	39.07	35.80	85,400
3/17/2023	0.00 / 0.00%	40.25	40.30	39.50	39.60	39.68	36.35	77,200
3/16/2023	-0.20 / -0.50%	39.30	39.80	39.00	39.60	39.46	36.35	124,200
3/15/2023	+0.70 / +1.79%	39.70	40.40	39.70	39.80	39.91	36.53	107,300
3/14/2023	-1.90 / -4.63%	40.65	40.80	38.95	39.10	39.80	35.89	244,900
3/13/2023	-0.45 / -1.09%	41.00	41.50	40.25	41.00	41.14	37.64	167,400

<<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