Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2021	+0.60 / +0.57%	104.60	105.50	104.00	105.50	104.53	48.03	489,700
5/21/2021	0.00 / 0.00%	104.00	105.20	104.00	104.90	104.91	47.75	188,100
5/20/2021	+1.20 / +1.16%	104.90	105.80	103.70	104.90	104.80	47.75	471,900
5/19/2021	+2.30 / +2.27%	101.70	106.60	101.40	103.70	103.68	47.21	513,600
5/18/2021	-0.30 / -0.29%	102.10	102.20	100.30	101.40	100.30	46.16	455,000
5/17/2021	+1.70 / +1.70%	100.00	102.20	100.00	101.70	100.00	46.30	435,000
5/14/2021	-1.00 / -0.99%	101.00	102.00	99.80	100.00	100.17	45.52	322,200
5/13/2021	-0.80 / -0.79%	101.30	101.80	100.20	101.00	100.94	45.98	337,200
5/12/2021	+1.00 / +0.99%	100.00	101.80	100.00	101.80	100.89	46.34	273,400
5/11/2021	+0.30 / +0.30%	101.00	102.70	100.40	100.80	101.09	45.89	489,600
5/10/2021	+4.80 / +5.02%	95.80	100.50	95.30	100.50	97.48	45.75	748,400
5/7/2021	+1.40 / +1.48%	94.20	96.00	93.10	95.70	95.37	43.56	828,600
5/6/2021	+0.80 / +0.86%	94.00	94.40	93.00	94.30	94.10	42.93	471,300
5/5/2021	+2.30 / +2.52%	91.50	94.70	91.50	93.50	93.62	42.56	560,700
5/4/2021	0.00 / 0.00%	90.00	91.50	90.00	91.20	90.88	41.52	339,600
4/29/2021	+1.40 / +1.56%	89.80	93.50	89.80	91.20	90.94	41.52	450,200
4/28/2021	-0.70 / -0.77%	90.50	91.40	89.00	89.80	90.34	40.88	196,800
4/27/2021	-1.50 / -1.63%	92.90	92.90	90.20	90.50	91.36	41.20	267,200
4/26/2021	+0.50 / +0.55%	93.50	93.50	91.50	92.00	92.18	41.88	218,100
4/23/2021	+0.90 / +0.99%	90.60	91.90	89.00	91.50	90.97	41.65	133,500
4/22/2021	-1.40 / -1.52%	92.00	92.00	90.20	90.60	90.84	41.24	147,900
4/20/2021	0.00 / 0.00%	92.00	92.10	90.30	92.00	91.77	41.88	119,700
4/19/2021	+3.80 / +4.31%	88.00	92.00	87.00	92.00	89.28	41.88	462,700
4/16/2021	-0.80 / -0.90%	83.00	89.00	83.00	88.20	87.88	40.15	205,900
4/15/2021	-0.20 / -0.22%	88.80	89.50	88.80	89.00	88.93	40.51	93,100
4/14/2021	+1.20 / +1.36%	88.00	89.30	88.00	89.20	88.88	40.61	232,200
4/13/2021	+0.20 / +0.23%	87.80	89.20	87.80	88.00	88.28	40.06	261,600
4/12/2021	+0.30 / +0.34%	87.20	88.50	86.50	87.80	87.40	39.97	350,100
4/9/2021	-1.30 / -1.46%	88.10	88.90	86.50	87.50	88.80	39.83	311,300
4/8/2021	0.00 / 0.00%	88.80	89.60	88.50	88.80	88.88	40.42	91,600

<<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