Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/10/2018	+0.10 / +0.25%	38.10	39.80	38.10	39.60	39.61	14.00	16,310
9/7/2018	+0.50 / +1.28%	39.40	41.00	38.50	39.50	39.08	13.96	43,940
9/6/2018	0.00 / 0.00%	39.00	39.00	38.40	39.00	38.55	13.78	83,400
9/5/2018	+0.70 / +1.83%	37.50	39.40	37.50	39.00	38.01	13.78	355,930
9/4/2018	-0.10 / -0.26%	38.00	38.30	37.20	38.30	37.63	13.54	13,340
8/31/2018	+0.40 / +1.05%	38.00	38.90	38.00	38.40	38.05	13.57	15,610
8/30/2018	0.00 / 0.00%	38.40	38.40	37.20	38.00	37.40	13.43	18,530
8/29/2018	+0.80 / +2.15%	38.50	38.50	37.20	38.00	38.11	13.43	22,670
8/28/2018	-0.80 / -2.11%	38.00	38.00	37.15	37.20	37.59	13.15	2,800
8/27/2018	-0.70 / -1.81%	37.10	38.00	37.00	38.00	37.13	13.43	2,020
8/24/2018	+1.40 / +3.75%	38.80	38.80	37.50	38.70	37.54	13.68	25,040
8/23/2018	+0.10 / +0.27%	39.50	39.70	37.10	37.30	37.33	13.18	9,000

<<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