Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2023	-0.40 / -0.88%	46.00	46.40	44.85	45.10	45.19	42.99	791,329
9/11/2023	-0.50 / -1.09%	46.00	47.40	45.50	45.50	46.04	43.37	834,900
9/8/2023	-0.65 / -1.39%	46.65	48.00	45.55	46.00	46.14	43.85	445,400
9/7/2023	+2.60 / +5.90%	45.00	47.10	44.50	46.65	45.93	44.47	959,000
9/6/2023	+2.85 / +6.92%	41.20	44.05	40.90	44.05	43.59	41.99	2,241,600
9/5/2023	+0.20 / +0.49%	41.05	41.40	40.90	41.20	41.19	39.27	116,000
8/31/2023	+0.50 / +1.23%	40.80	41.45	40.50	41.00	40.93	39.08	308,700
8/30/2023	+0.55 / +1.38%	39.95	40.95	39.65	40.50	40.28	38.61	522,200
8/29/2023	+0.05 / +0.13%	40.05	40.10	39.45	39.95	39.67	38.08	94,500
8/28/2023	0.00 / 0.00%	40.05	40.05	39.65	39.90	39.90	38.03	266,800
8/25/2023	+0.50 / +1.27%	39.65	40.05	39.55	39.90	39.82	38.03	149,800
8/24/2023	+0.05 / +0.13%	39.55	40.00	39.55	39.90	39.81	37.56	48,100
8/23/2023	-0.15 / -0.38%	40.10	40.30	39.55	39.85	39.74	37.51	268,400
8/22/2023	+0.70 / +1.78%	39.00	40.25	38.10	40.00	39.41	37.65	194,700
8/21/2023	+0.30 / +0.77%	38.50	39.30	38.20	39.30	38.72	36.99	206,600
8/18/2023	-1.60 / -3.94%	40.55	40.85	39.00	39.00	40.10	36.71	190,400
8/17/2023	-0.10 / -0.25%	40.50	40.80	40.50	40.60	40.57	38.22	109,400
8/16/2023	-0.35 / -0.85%	41.20	41.20	40.65	40.70	40.87	38.31	247,100
8/15/2023	0.00 / 0.00%	41.00	41.05	40.90	41.05	40.95	38.64	76,400
8/14/2023	+0.05 / +0.12%	41.05	41.20	40.70	41.05	40.93	38.64	74,300
8/11/2023	+0.25 / +0.61%	41.00	41.00	40.55	41.00	40.64	38.59	143,600
8/10/2023	-0.05 / -0.12%	41.15	41.15	40.65	40.75	40.77	38.36	167,700
8/9/2023	-0.50 / -1.21%	41.40	41.40	40.50	40.80	40.83	38.40	125,400
8/8/2023	+0.50 / +1.23%	40.80	41.35	40.80	41.30	41.11	38.87	162,500
8/7/2023	+0.15 / +0.37%	40.70	40.80	40.65	40.80	40.70	38.40	71,100
8/4/2023	+0.80 / +2.01%	40.35	41.00	40.35	40.65	40.65	38.26	202,500
8/3/2023	-1.15 / -2.80%	41.00	41.20	39.85	39.85	40.46	37.51	204,200
8/2/2023	-0.30 / -0.73%	41.30	41.30	41.00	41.00	41.07	38.59	185,100
8/1/2023	-0.20 / -0.48%	41.90	41.90	41.25	41.30	41.42	38.87	142,000
7/31/2023	-0.30 / -0.72%	41.35	42.00	41.35	41.50	41.66	39.06	200,100

<<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