Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2011	-0.40 / -4.71%	8.20	8.20	8.10	8.10	8.10	1.70	43,850
8/8/2011	-0.40 / -4.49%	8.90	8.90	8.50	8.50	8.50	1.78	39,330
8/5/2011	+0.20 / +2.30%	8.90	8.90	8.90	8.90	8.90	1.86	50
8/4/2011	0.00 / 0.00%	8.70	8.70	8.70	8.70	8.70	1.82	780
8/3/2011	-0.10 / -1.14%	8.50	8.70	8.40	8.70	8.70	1.82	99,260
8/2/2011	0.00 / 0.00%	8.60	8.80	8.60	8.80	8.80	1.84	4,000
8/1/2011	+0.30 / +3.53%	8.30	8.80	8.30	8.80	8.80	1.84	4,010
7/29/2011	-0.10 / -1.16%	8.60	8.60	8.30	8.50	8.50	1.78	32,860
7/28/2011	+0.40 / +4.88%	8.20	8.60	8.20	8.60	8.60	1.80	5,930
7/27/2011	-0.20 / -2.38%	8.40	8.50	8.20	8.20	8.20	1.72	21,520
7/26/2011	+0.10 / +1.20%	8.50	8.50	8.30	8.40	8.40	1.76	6,090
7/25/2011	-0.20 / -2.35%	8.30	8.30	8.30	8.30	8.30	1.74	2,000
7/22/2011	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	1.78	2,100
7/21/2011	-0.30 / -3.41%	8.60	8.90	8.40	8.50	8.50	1.78	6,170
7/20/2011	-0.10 / -1.12%	8.90	8.90	8.50	8.80	8.80	1.84	3,730
7/19/2011	0.00 / 0.00%	8.90	8.90	8.90	8.90	8.90	1.86	0
7/18/2011	0.00 / 0.00%	8.90	8.90	8.90	8.90	8.90	1.86	0
7/15/2011	0.00 / 0.00%	8.90	8.90	8.80	8.90	8.90	1.86	5,580
7/14/2011	+0.10 / +1.14%	8.90	8.90	8.90	8.90	8.90	1.86	10
7/13/2011	+0.30 / +3.53%	8.80	8.80	8.10	8.80	8.80	1.84	35,500
7/12/2011	-0.40 / -4.49%	9.10	9.10	8.50	8.50	8.50	1.78	28,210
7/11/2011	0.00 / 0.00%	8.90	8.90	8.90	8.90	8.90	1.86	0
7/8/2011	-0.10 / -1.11%	9.00	9.00	8.90	8.90	8.90	1.86	23,810
7/7/2011	0.00 / 0.00%	9.00	9.00	9.00	9.00	9.00	1.88	3,200
7/6/2011	0.00 / 0.00%	9.00	9.00	9.00	9.00	9.00	1.88	10,400
7/5/2011	0.00 / 0.00%	9.30	9.30	8.90	9.00	9.00	1.88	1,840
7/4/2011	-0.10 / -1.10%	9.00	9.00	9.00	9.00	9.00	1.88	21,550
7/1/2011	-0.30 / -3.19%	9.00	9.40	9.00	9.10	9.10	1.91	1,470
6/30/2011	+0.20 / +2.17%	9.30	9.50	9.30	9.40	9.40	1.97	30
6/29/2011	0.00 / 0.00%	9.00	9.20	9.00	9.20	9.20	1.93	7,080

<<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