Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2020	+0.60 / +1.52%	41.40	41.50	40.00	40.00	40.98	21.72	474,030
1/20/2020	+0.05 / +0.13%	39.20	39.50	39.00	39.40	39.32	21.40	44,560
1/17/2020	-0.25 / -0.63%	40.20	40.30	38.70	39.35	39.21	21.37	137,220
1/16/2020	+1.80 / +4.76%	38.00	39.90	37.90	39.60	39.15	21.50	136,100
1/15/2020	+0.80 / +2.16%	37.15	37.80	37.15	37.80	37.50	20.53	216,920
1/14/2020	+0.10 / +0.27%	37.00	37.60	36.95	37.00	37.17	20.09	124,010
1/13/2020	-0.05 / -0.14%	36.95	37.40	36.50	36.90	36.85	20.04	112,980
1/10/2020	+0.45 / +1.23%	36.80	37.20	36.10	36.95	36.97	20.07	154,280
1/9/2020	+0.40 / +1.11%	36.00	37.00	36.00	36.50	36.57	19.82	50,480
1/8/2020	-0.30 / -0.82%	36.10	36.60	35.50	36.10	35.85	19.60	94,930
1/7/2020	-0.80 / -2.15%	37.20	37.20	35.70	36.40	35.95	19.77	219,780
1/6/2020	-0.40 / -1.06%	37.75	37.75	37.10	37.20	37.30	20.20	104,050
1/3/2020	-0.30 / -0.79%	37.90	38.05	37.20	37.60	37.60	20.42	70,660
1/2/2020	0.00 / 0.00%	38.90	38.90	37.45	37.90	37.87	20.58	97,330
12/31/2019	0.00 / 0.00%	38.10	38.30	37.70	37.90	37.89	20.58	204,000
12/30/2019	+0.90 / +2.43%	37.00	38.00	37.00	37.90	37.53	20.58	193,840
12/27/2019	-0.20 / -0.54%	37.40	37.50	36.90	37.00	37.04	20.09	568,010
12/26/2019	0.00 / 0.00%	36.55	37.95	36.55	37.20	37.16	20.20	159,060
12/25/2019	-1.25 / -3.25%	38.45	38.75	36.80	37.20	37.66	20.20	377,390
12/24/2019	-0.15 / -0.39%	38.60	39.00	36.50	38.45	38.49	20.88	576,130
12/23/2019	-0.45 / -1.15%	39.20	39.80	38.45	38.60	38.67	20.42	310,800
12/20/2019	+0.05 / +0.13%	39.30	39.30	38.80	39.05	39.09	20.66	135,150
12/19/2019	+0.20 / +0.52%	38.40	39.50	38.40	39.00	39.02	20.63	272,980
12/18/2019	-0.85 / -2.14%	39.40	39.40	38.80	38.80	38.93	20.52	173,110
12/17/2019	-0.05 / -0.13%	39.70	40.00	39.40	39.65	39.68	20.97	128,800
12/16/2019	+0.40 / +1.02%	38.50	39.90	38.50	39.70	39.49	21.00	480,280
12/13/2019	-1.70 / -4.15%	40.60	41.95	39.00	39.30	40.18	20.79	511,560
12/12/2019	-1.20 / -2.84%	41.70	42.20	40.60	41.00	41.63	21.69	227,800
12/11/2019	-0.40 / -0.94%	42.60	42.60	42.10	42.20	42.20	22.32	110,840
12/10/2019	-0.95 / -2.18%	43.90	43.95	42.60	42.60	43.42	22.53	192,480

<<Previous 30 days Next 30 days>>

DHC News

03/12	DHC: CBTT Nghị quyết HĐQT về việc chốt danh sách cổ đông tham dự ĐHĐCĐ thường niên năm 2024
02/10	DHC: Agreement with SSGLOVE
25/09	DHC: Notification Insider Transaction
18/09	DHC: Notification Affiliated person trade
09/09	DHC: Correction to Report Insider Transaction