Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2023	-0.20 / -0.48%	42.15	42.15	41.20	41.80	41.51	39.34	304,900
7/27/2023	0.00 / 0.00%	42.30	42.30	40.75	42.00	41.51	39.53	293,400
7/26/2023	-0.30 / -0.71%	41.80	42.30	41.55	42.00	41.83	39.53	167,400
7/25/2023	-0.10 / -0.24%	42.40	42.55	41.80	42.30	42.05	39.82	123,500
7/24/2023	+0.15 / +0.36%	42.70	42.85	42.30	42.40	42.66	39.91	185,800
7/21/2023	-0.25 / -0.59%	42.20	42.45	41.85	42.25	42.02	39.77	157,000
7/20/2023	+0.15 / +0.35%	41.80	42.55	41.70	42.50	42.10	40.00	284,131
7/19/2023	-0.35 / -0.82%	42.95	42.95	42.20	42.35	42.57	39.86	107,300
7/18/2023	0.00 / 0.00%	42.80	42.85	42.30	42.70	42.49	40.19	139,000
7/17/2023	0.00 / 0.00%	42.30	43.50	41.45	42.70	42.60	40.19	542,900
7/14/2023	+0.90 / +2.15%	41.90	43.15	41.75	42.70	42.47	40.19	506,500
7/13/2023	0.00 / 0.00%	42.00	42.25	41.70	41.80	41.92	39.34	274,300
7/12/2023	+1.30 / +3.21%	40.60	42.10	40.50	41.80	41.68	39.34	441,900
7/11/2023	+0.05 / +0.12%	40.45	40.70	40.30	40.50	40.44	38.12	155,300
7/10/2023	-0.05 / -0.12%	40.50	40.70	39.30	40.45	40.31	38.07	860,000
7/7/2023	+0.50 / +1.25%	40.30	40.50	39.70	40.50	40.15	38.12	174,200
7/6/2023	-0.50 / -1.23%	41.00	41.00	39.30	40.00	39.99	37.65	134,900
7/5/2023	0.00 / 0.00%	40.50	40.60	40.40	40.50	40.48	38.12	63,800
7/4/2023	-0.05 / -0.12%	40.55	40.60	40.40	40.50	40.49	38.12	238,000
7/3/2023	-0.35 / -0.86%	41.40	41.40	40.45	40.55	40.56	38.17	33,800
6/30/2023	+0.10 / +0.25%	41.45	41.45	40.20	40.90	40.53	38.50	53,100
6/29/2023	-1.20 / -2.86%	41.80	42.00	40.50	40.80	40.99	38.40	326,700
6/28/2023	+0.05 / +0.12%	41.90	42.00	41.60	42.00	41.69	39.53	77,200
6/27/2023	-0.55 / -1.29%	42.15	42.20	41.70	41.95	41.89	39.49	68,000
6/26/2023	0.00 / 0.00%	42.40	42.55	41.60	42.50	42.07	40.00	91,600
6/23/2023	0.00 / 0.00%	42.45	42.55	42.05	42.50	42.16	40.00	610,000
6/22/2023	0.00 / 0.00%	42.55	42.70	42.00	42.50	42.25	40.00	93,900
6/21/2023	0.00 / 0.00%	42.50	42.50	42.20	42.50	42.43	40.00	30,400
6/20/2023	0.00 / 0.00%	42.90	42.90	42.20	42.50	42.45	40.00	11,200
6/19/2023	+0.30 / +0.71%	42.65	42.65	42.15	42.50	42.39	40.00	103,800

<<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