Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2023	+0.05 / +0.13%	39.55	40.00	39.55	39.90	39.81	30.41	48,100
8/23/2023	-0.15 / -0.38%	40.10	40.30	39.55	39.85	39.74	30.37	268,400
8/22/2023	+0.70 / +1.78%	39.00	40.25	38.10	40.00	39.41	30.48	194,700
8/21/2023	+0.30 / +0.77%	38.50	39.30	38.20	39.30	38.72	29.95	206,600
8/18/2023	-1.60 / -3.94%	40.55	40.85	39.00	39.00	40.10	29.72	190,400
8/17/2023	-0.10 / -0.25%	40.50	40.80	40.50	40.60	40.57	30.94	109,400
8/16/2023	-0.35 / -0.85%	41.20	41.20	40.65	40.70	40.87	31.02	247,100
8/15/2023	0.00 / 0.00%	41.00	41.05	40.90	41.05	40.95	31.28	76,400
8/14/2023	+0.05 / +0.12%	41.05	41.20	40.70	41.05	40.93	31.28	74,300
8/11/2023	+0.25 / +0.61%	41.00	41.00	40.55	41.00	40.64	31.24	143,600
8/10/2023	-0.05 / -0.12%	41.15	41.15	40.65	40.75	40.77	31.05	167,700
8/9/2023	-0.50 / -1.21%	41.40	41.40	40.50	40.80	40.83	31.09	125,400
8/8/2023	+0.50 / +1.23%	40.80	41.35	40.80	41.30	41.11	31.47	162,500
8/7/2023	+0.15 / +0.37%	40.70	40.80	40.65	40.80	40.70	31.09	71,100
8/4/2023	+0.80 / +2.01%	40.35	41.00	40.35	40.65	40.65	30.98	202,500
8/3/2023	-1.15 / -2.80%	41.00	41.20	39.85	39.85	40.46	30.37	204,200
8/2/2023	-0.30 / -0.73%	41.30	41.30	41.00	41.00	41.07	31.24	185,100
8/1/2023	-0.20 / -0.48%	41.90	41.90	41.25	41.30	41.42	31.47	142,000
7/31/2023	-0.30 / -0.72%	41.35	42.00	41.35	41.50	41.66	31.63	200,100
7/28/2023	-0.20 / -0.48%	42.15	42.15	41.20	41.80	41.51	31.85	304,900
7/27/2023	0.00 / 0.00%	42.30	42.30	40.75	42.00	41.51	32.01	293,400
7/26/2023	-0.30 / -0.71%	41.80	42.30	41.55	42.00	41.83	32.01	167,400
7/25/2023	-0.10 / -0.24%	42.40	42.55	41.80	42.30	42.05	32.24	123,500
7/24/2023	+0.15 / +0.36%	42.70	42.85	42.30	42.40	42.66	32.31	185,800
7/21/2023	-0.25 / -0.59%	42.20	42.45	41.85	42.25	42.02	32.20	157,000
7/20/2023	+0.15 / +0.35%	41.80	42.55	41.70	42.50	42.10	32.39	284,131
7/19/2023	-0.35 / -0.82%	42.95	42.95	42.20	42.35	42.57	32.27	107,300
7/18/2023	0.00 / 0.00%	42.80	42.85	42.30	42.70	42.49	32.54	139,000
7/17/2023	0.00 / 0.00%	42.30	43.50	41.45	42.70	42.60	32.54	542,900
7/14/2023	+0.90 / +2.15%	41.90	43.15	41.75	42.70	42.47	32.54	506,500

<<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