Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2019	-0.10 / -0.29%	34.80	34.90	34.60	34.80	34.70	18.41	162,110
10/23/2019	+0.20 / +0.58%	34.60	34.95	34.60	34.90	34.90	18.46	115,630
10/22/2019	-0.10 / -0.29%	34.70	35.00	34.60	34.70	34.77	18.36	98,060
10/21/2019	-0.20 / -0.57%	35.00	35.30	34.70	34.80	34.89	18.41	107,560
10/18/2019	+0.10 / +0.29%	34.70	35.10	34.70	35.00	34.99	18.51	66,820
10/17/2019	-0.10 / -0.29%	35.00	35.10	34.75	34.90	34.96	18.46	91,640
10/16/2019	0.00 / 0.00%	35.00	35.20	34.80	35.00	35.01	18.51	117,470
10/15/2019	+0.10 / +0.29%	35.40	35.80	34.70	35.00	34.95	18.51	93,850
10/14/2019	-0.25 / -0.71%	34.65	35.25	34.65	34.90	35.04	18.46	60,930
10/11/2019	+0.55 / +1.59%	34.60	35.20	34.30	35.15	35.04	18.59	53,060
10/10/2019	-0.30 / -0.86%	35.20	35.40	34.60	34.60	34.84	18.30	432,320
10/9/2019	+0.90 / +2.65%	33.70	35.20	33.70	34.90	34.64	18.46	111,760
10/8/2019	-0.30 / -0.87%	34.00	34.60	33.90	34.00	34.16	17.99	90,380
10/7/2019	-0.40 / -1.15%	34.70	34.70	34.05	34.30	34.13	18.14	221,720
10/4/2019	+0.10 / +0.29%	35.35	35.35	34.35	34.70	34.99	18.36	92,000
10/3/2019	+0.30 / +0.87%	34.30	34.60	34.00	34.60	34.36	18.30	61,720
10/2/2019	+0.05 / +0.15%	34.00	34.35	33.90	34.30	34.08	18.14	61,010
10/1/2019	+0.65 / +1.93%	34.15	34.60	33.65	34.25	33.98	18.12	115,350
9/30/2019	-0.50 / -1.47%	34.00	34.10	33.50	33.60	33.72	17.77	103,420
9/27/2019	-0.50 / -1.45%	34.60	34.60	33.90	34.10	34.05	18.04	100,120
9/26/2019	-0.50 / -1.42%	35.20	35.20	34.20	34.60	34.69	18.30	123,680
9/25/2019	-0.30 / -0.85%	35.30	35.90	34.95	35.10	35.30	18.57	226,370
9/24/2019	+0.40 / +1.14%	34.80	35.70	34.80	35.40	35.07	18.73	226,590
9/23/2019	+0.20 / +0.57%	34.80	35.00	34.00	35.00	34.53	18.51	934,321
9/20/2019	+0.05 / +0.14%	34.80	35.50	34.70	34.80	34.88	18.41	108,950
9/19/2019	+0.55 / +1.61%	34.20	34.90	34.20	34.75	34.65	18.38	68,030
9/18/2019	+0.80 / +2.40%	33.70	34.20	33.30	34.20	33.69	18.09	97,480
9/17/2019	+0.10 / +0.30%	33.00	33.60	33.00	33.40	33.31	17.67	81,450
9/16/2019	-0.30 / -0.89%	33.00	34.00	33.00	33.30	33.48	17.61	80,640
9/13/2019	-0.30 / -0.88%	34.00	34.50	33.30	33.60	33.84	17.77	104,810

<<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