Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2018	+0.20 / +0.46%	45.00	45.00	43.60	43.70	44.08	15.45	105,110
10/19/2018	-0.40 / -0.91%	44.00	44.00	43.00	43.50	43.28	15.38	89,550
10/18/2018	+1.90 / +4.52%	41.50	44.50	41.50	43.90	43.31	15.52	318,840
10/17/2018	+0.20 / +0.48%	41.10	42.45	41.10	42.00	41.81	14.84	67,070
10/16/2018	+1.20 / +2.96%	40.90	42.50	40.70	41.80	41.54	14.77	40,970
10/15/2018	0.00 / 0.00%	41.00	41.00	40.60	40.60	40.70	14.35	342,920
10/12/2018	+0.80 / +2.01%	39.60	42.00	39.60	40.60	40.58	14.35	122,960
10/11/2018	-1.70 / -4.10%	41.50	41.50	39.20	39.80	39.98	14.07	91,370
10/10/2018	+0.90 / +2.22%	41.40	42.50	41.20	41.50	41.48	14.67	69,310
10/9/2018	+0.10 / +0.25%	40.50	41.50	40.50	40.60	40.70	14.35	85,500
10/8/2018	-0.10 / -0.25%	40.40	40.80	40.30	40.50	40.51	14.31	77,790
10/5/2018	-1.00 / -2.40%	41.50	41.50	40.05	40.60	40.57	14.35	230,160
10/4/2018	+0.60 / +1.46%	41.55	42.50	41.55	41.60	41.88	14.70	464,450
10/3/2018	-0.05 / -0.12%	41.05	41.60	40.50	41.00	40.99	14.49	53,670
10/2/2018	+0.05 / +0.12%	41.00	41.50	40.20	41.05	40.50	14.51	89,780
10/1/2018	-1.30 / -3.07%	42.30	42.30	41.00	41.00	41.63	14.49	182,420
9/28/2018	-0.60 / -1.40%	43.00	43.50	42.30	42.30	42.72	14.95	164,700
9/27/2018	-0.10 / -0.23%	43.50	45.60	42.60	42.90	43.51	15.16	212,640
9/26/2018	-2.20 / -4.87%	46.00	46.00	43.00	43.00	44.54	15.20	236,890
9/25/2018	0.00 / 0.00%	45.00	45.90	44.10	45.20	44.80	15.98	40,000
9/24/2018	+0.60 / +1.35%	46.70	46.70	43.70	45.20	44.46	15.98	70,440
9/21/2018	+0.50 / +1.13%	44.10	45.00	43.60	44.60	44.18	15.76	142,360
9/20/2018	-2.90 / -6.17%	48.70	48.70	44.10	44.10	45.97	15.59	197,730
9/19/2018	+1.70 / +3.75%	45.30	48.45	45.30	47.00	47.32	16.61	405,770
9/18/2018	+2.95 / +6.97%	42.80	45.30	42.80	45.30	44.70	16.01	326,310
9/17/2018	+2.75 / +6.94%	42.00	42.35	39.60	42.35	41.24	14.97	297,180
9/14/2018	-0.60 / -1.49%	39.75	41.00	39.60	39.60	39.68	14.00	91,270
9/13/2018	+0.20 / +0.50%	39.20	40.20	39.20	40.20	39.66	14.21	23,750
9/12/2018	+0.30 / +0.76%	39.70	40.00	39.20	40.00	39.41	14.14	42,910
9/11/2018	+0.10 / +0.25%	40.20	40.20	39.50	39.70	39.69	14.03	164,960

<<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
24/10	DHC: Receiving transfer of shares
24/10	DHC: Report Insider Transaction
24/10	DHC: Report Insider Transaction
24/10	DHC: Report affiliated person trade - Ngo Thi Thu Hoe