Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2025	+1.40 / +4.38%	32.00	33.45	32.00	33.40	32.92	33.40	425,000
10/20/2025	-1.60 / -4.76%	33.65	34.35	31.30	32.00	32.84	32.00	398,400
10/17/2025	+0.40 / +1.20%	33.30	34.15	31.50	33.60	33.74	33.60	280,500
10/16/2025	+0.25 / +0.76%	33.10	33.40	32.95	33.20	33.08	33.20	302,100
10/15/2025	-0.65 / -1.93%	33.80	34.15	32.95	32.95	33.37	32.95	263,800
10/14/2025	-0.90 / -2.61%	34.70	34.70	33.60	33.60	34.14	33.60	424,300
10/13/2025	+0.15 / +0.44%	34.00	34.75	33.90	34.50	34.36	34.50	190,600
10/10/2025	+0.10 / +0.29%	34.30	34.90	34.30	34.35	34.63	34.35	152,700
10/9/2025	-0.30 / -0.87%	34.55	34.80	34.20	34.25	34.39	34.25	169,800
10/8/2025	-0.15 / -0.43%	34.75	34.95	34.00	34.55	34.43	34.55	245,100
10/7/2025	-0.60 / -1.70%	35.35	35.35	34.70	34.70	34.88	34.70	170,800
10/6/2025	+0.60 / +1.73%	35.00	35.60	34.95	35.30	35.39	35.30	168,100
10/3/2025	+0.10 / +0.29%	34.50	35.25	34.50	34.70	34.77	34.70	152,000
10/2/2025	-0.40 / -1.14%	35.15	35.30	34.55	34.60	34.98	34.60	190,500
10/1/2025	+0.10 / +0.29%	34.90	35.50	34.55	35.00	35.03	35.00	59,700
9/30/2025	+0.70 / +2.05%	34.05	35.15	33.50	34.90	34.36	34.90	421,300
9/29/2025	-0.50 / -1.44%	34.85	35.00	34.20	34.20	34.56	34.20	250,700
9/26/2025	-1.15 / -3.21%	35.05	35.40	34.70	34.70	35.03	34.70	150,100
9/25/2025	-0.05 / -0.14%	36.50	36.50	34.40	35.85	34.90	35.85	723,100
9/24/2025	+0.10 / +0.28%	35.35	35.95	34.30	35.90	35.02	35.90	643,000
9/23/2025	-0.75 / -2.05%	36.10	36.55	35.75	35.80	36.00	35.80	373,700
9/22/2025	-1.30 / -3.43%	37.85	37.85	35.40	36.55	36.37	36.55	590,800
9/19/2025	+1.65 / +4.56%	36.65	37.95	36.25	37.85	37.14	37.85	891,500
9/18/2025	+1.50 / +4.32%	34.80	36.45	34.70	36.20	35.85	36.20	870,900
9/17/2025	0.00 / 0.00%	34.70	35.20	34.40	34.70	34.86	34.70	506,100
9/16/2025	-0.30 / -0.86%	34.40	35.00	34.40	34.70	34.62	34.70	239,600
9/15/2025	0.00 / 0.00%	35.00	35.40	34.35	35.00	34.78	35.00	558,300
9/12/2025	-0.10 / -0.28%	35.50	35.50	34.60	35.00	34.99	35.00	280,700
9/11/2025	+1.80 / +5.41%	33.35	35.50	33.10	35.10	34.28	35.10	690,300
9/10/2025	-0.65 / -1.91%	33.95	33.95	33.05	33.30	33.26	33.30	271,900

<<Previous 30 days Next 3 days>>

DHC News

29/04	DHC: Approval of the loan at BIDV
29/04	DHC: Approval of the loan at VietinBank
29/04	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade