Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2018	-0.40 / -0.85%	46.55	46.90	46.40	46.50	46.48	16.44	150,980
1/8/2018	+1.30 / +2.85%	45.10	46.90	45.10	46.90	46.31	16.58	141,890
1/5/2018	-0.90 / -1.94%	46.50	46.90	45.50	45.60	46.29	16.12	35,040
1/4/2018	+0.50 / +1.09%	45.60	47.00	45.60	46.50	46.23	16.44	148,030
1/3/2018	-0.30 / -0.65%	46.30	46.50	45.10	46.00	45.68	16.26	142,630
1/2/2018	+0.20 / +0.43%	46.00	46.60	46.00	46.30	46.11	16.36	141,170
12/29/2017	-0.90 / -1.91%	46.20	46.70	46.10	46.10	46.33	16.29	32,680
12/28/2017	+0.15 / +0.32%	47.90	47.90	45.65	47.00	46.28	16.61	89,990
12/27/2017	-0.15 / -0.32%	48.90	48.90	46.50	46.85	47.13	16.56	26,480
12/26/2017	+2.20 / +4.91%	45.50	47.90	41.80	47.00	45.24	16.61	272,670
12/25/2017	+1.30 / +2.99%	43.50	45.00	43.00	44.80	44.14	15.83	229,930
12/22/2017	+0.30 / +0.69%	42.20	43.50	42.00	43.50	42.68	15.38	222,350
12/21/2017	+1.20 / +2.86%	42.00	43.80	42.00	43.20	42.18	15.27	237,130
12/20/2017	0.00 / 0.00%	44.00	44.90	41.20	42.00	42.49	14.84	184,720
12/19/2017	+0.80 / +1.94%	41.50	42.00	41.00	42.00	41.71	14.84	46,510
12/18/2017	-0.10 / -0.24%	40.50	41.30	39.80	41.20	40.87	14.56	62,900
12/15/2017	+0.30 / +0.73%	41.50	41.90	40.80	41.30	40.98	14.60	56,680
12/14/2017	+1.20 / +3.02%	41.50	41.50	39.60	41.00	39.96	14.49	50,470
12/13/2017	-1.05 / -2.57%	41.40	42.00	39.80	39.80	40.62	14.07	40,200
12/12/2017	-0.55 / -1.33%	40.80	41.50	40.70	40.85	41.00	14.44	102,560
12/11/2017	0.00 / 0.00%	39.60	41.40	39.50	41.40	40.32	14.63	91,440
12/8/2017	-0.60 / -1.43%	42.00	42.00	41.40	41.40	41.48	14.63	187,430
12/7/2017	+0.50 / +1.20%	41.50	42.00	41.10	42.00	41.50	14.84	227,900
12/6/2017	+0.70 / +1.72%	39.00	41.50	39.00	41.50	40.78	14.67	211,290
12/5/2017	-0.20 / -0.49%	41.00	41.25	40.80	40.80	40.96	14.42	322,730
12/4/2017	-0.10 / -0.24%	41.40	41.40	40.50	41.00	40.98	14.49	378,010
12/1/2017	+0.10 / +0.24%	40.00	41.10	40.00	41.10	40.56	14.53	414,860
11/30/2017	+0.30 / +0.74%	40.20	41.40	39.50	41.00	40.01	14.49	449,700
11/29/2017	+0.70 / +1.75%	39.60	40.70	39.50	40.70	39.73	14.39	378,610
11/28/2017	-1.15 / -2.79%	41.15	41.15	39.50	40.00	39.74	14.14	205,300

<<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