Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2024	-0.30 / -0.73%	41.00	41.30	40.25	40.60	40.61	39.68	342,600
5/24/2024	-1.10 / -2.62%	41.85	42.00	40.40	40.90	41.24	39.97	951,200
5/23/2024	+1.10 / +2.69%	40.90	42.55	40.70	42.00	41.85	41.04	928,300
5/22/2024	+0.45 / +1.11%	40.50	41.80	40.45	40.90	40.81	39.97	869,300
5/21/2024	-0.25 / -0.61%	40.80	40.80	40.00	40.45	40.33	39.53	607,200
5/20/2024	-0.20 / -0.49%	41.05	41.55	40.65	40.70	40.99	39.77	596,500
5/17/2024	+1.75 / +4.47%	39.15	40.90	39.15	40.90	40.25	39.97	1,870,400
5/16/2024	+0.15 / +0.38%	39.60	39.60	39.05	39.15	39.30	38.26	322,900
5/15/2024	+0.20 / +0.52%	38.85	39.45	38.75	39.00	39.07	38.11	449,500
5/14/2024	+0.60 / +1.57%	38.20	38.80	38.20	38.80	38.46	37.92	146,100
5/13/2024	-0.80 / -2.05%	39.25	39.25	38.10	38.20	38.56	37.33	776,100
5/10/2024	-0.40 / -1.02%	39.50	39.70	39.00	39.00	39.14	38.11	388,300
5/9/2024	+0.40 / +1.03%	39.40	40.60	39.25	39.40	39.98	38.50	626,200
5/8/2024	+0.05 / +0.13%	39.00	39.20	38.70	39.00	38.94	38.11	370,600
5/7/2024	-0.05 / -0.13%	39.10	39.40	38.80	38.95	39.04	38.06	389,500
5/6/2024	+0.95 / +2.50%	38.10	39.30	38.10	39.00	38.92	38.11	489,900
5/3/2024	+0.05 / +0.13%	38.40	38.40	38.00	38.05	38.14	37.18	177,700
5/2/2024	0.00 / 0.00%	38.00	38.40	37.90	38.00	38.01	37.13	122,600
4/26/2024	-0.35 / -0.91%	38.35	38.35	37.60	38.00	38.05	37.13	503,400
4/25/2024	-0.75 / -1.92%	39.10	39.10	38.35	38.35	38.55	37.48	237,600
4/24/2024	+0.60 / +1.56%	38.80	39.30	38.70	39.10	39.04	38.21	44,600
4/23/2024	+0.20 / +0.52%	38.70	38.70	38.05	38.50	38.36	37.62	180,400
4/22/2024	+0.30 / +0.79%	39.20	39.50	38.00	38.30	38.37	37.43	155,200
4/19/2024	-0.60 / -1.55%	38.30	38.30	37.00	38.00	37.86	37.13	424,800
4/17/2024	-0.70 / -1.78%	39.50	39.75	38.20	38.60	38.77	37.72	234,600
4/16/2024	0.00 / 0.00%	39.35	39.50	38.55	39.30	39.04	38.40	387,400
4/15/2024	-2.80 / -6.65%	42.00	42.00	39.25	39.30	40.32	38.40	388,800
4/12/2024	+0.50 / +1.20%	41.70	42.10	41.55	42.10	41.76	41.14	168,100
4/11/2024	0.00 / 0.00%	41.50	41.75	41.30	41.60	41.51	40.65	134,000
4/10/2024	-0.60 / -1.42%	42.50	42.65	41.60	41.60	42.05	40.65	206,700

<<Previous 30 days Next 22 days>>

DHC News

03/12	DHC: CBTT Nghị quyết HĐQT về việc chốt danh sách cổ đông tham dự ĐHĐCĐ thường niên năm 2024
24/06	DHC: Report on change of ownership of major shareholders
10/06	DHC: Notification insider transaction
07/06	DHC: Report insider transaction
06/06	DHC: Report affiliated person trade - Le Ba Hung