Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	+0.90 / +2.01%	44.05	45.70	44.00	45.70	44.92	43.56	219,500
9/27/2023	+1.20 / +2.75%	41.20	44.90	41.15	44.80	43.52	42.70	240,000
9/26/2023	-0.20 / -0.46%	43.50	45.00	43.50	43.60	44.02	41.56	361,500
9/25/2023	-3.00 / -6.41%	46.80	46.80	43.60	43.80	44.77	41.75	757,500
9/22/2023	-0.25 / -0.53%	46.10	46.90	45.05	46.80	45.87	44.61	506,700
9/21/2023	-1.20 / -2.49%	48.35	48.40	47.00	47.05	47.59	44.85	225,600
9/20/2023	+0.85 / +1.79%	47.50	48.95	47.50	48.25	48.04	45.99	442,400
9/19/2023	0.00 / 0.00%	47.60	47.80	46.10	47.40	46.93	45.18	262,300
9/18/2023	+1.30 / +2.82%	46.30	48.95	45.60	47.40	47.29	45.18	480,200
9/15/2023	-0.20 / -0.43%	46.50	46.50	45.30	46.10	45.81	43.94	299,700
9/14/2023	-0.45 / -0.96%	46.75	47.00	45.70	46.30	46.16	44.13	251,000
9/13/2023	+1.65 / +3.66%	45.55	47.80	45.25	46.75	46.40	44.56	806,900
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

<<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