Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2020	0.00 / 0.00%	46.10	46.10	45.25	45.80	45.59	20.75	214,300
10/7/2020	-0.20 / -0.43%	46.00	46.20	45.25	45.80	45.79	20.75	416,440
10/6/2020	+0.65 / +1.43%	45.45	46.45	45.40	46.00	45.91	20.84	924,850
10/5/2020	+0.35 / +0.78%	45.10	45.55	45.00	45.35	45.30	20.54	471,120
10/2/2020	-0.60 / -1.32%	45.80	45.80	44.70	45.00	45.14	20.38	615,210
10/1/2020	+0.10 / +0.22%	45.90	45.90	45.30	45.60	45.54	20.66	331,070
9/30/2020	+0.40 / +0.89%	45.10	45.70	45.00	45.50	45.32	20.61	555,840
9/29/2020	-0.80 / -1.74%	45.90	45.90	45.00	45.10	45.35	20.43	653,770
9/28/2020	-0.20 / -0.43%	46.35	46.35	45.05	45.90	45.76	20.79	734,360
9/25/2020	+1.30 / +2.90%	45.50	46.10	45.00	46.10	45.62	20.88	1,235,180
9/24/2020	+0.30 / +0.67%	44.20	44.90	44.10	44.80	44.69	20.29	527,740
9/23/2020	-0.50 / -1.11%	45.00	45.35	44.30	44.50	44.64	20.16	1,202,310
9/22/2020	-0.60 / -1.32%	45.30	46.30	45.00	45.00	45.48	20.38	1,042,460
9/21/2020	-0.80 / -1.72%	46.60	46.75	45.30	45.60	46.01	20.66	845,270
9/18/2020	-0.40 / -0.85%	46.80	46.80	46.35	46.40	46.53	21.02	445,270
9/17/2020	+0.30 / +0.65%	46.50	46.95	46.40	46.80	46.73	21.20	681,800
9/16/2020	+0.10 / +0.22%	46.40	46.70	45.90	46.50	46.41	21.06	666,130
9/15/2020	+0.30 / +0.65%	46.50	46.60	46.00	46.40	46.40	21.02	762,630
9/14/2020	-0.40 / -0.86%	46.50	46.50	45.90	46.10	46.18	20.88	735,880
9/11/2020	-0.10 / -0.21%	46.60	46.75	46.40	46.50	46.58	21.06	536,060
9/10/2020	-0.10 / -0.21%	47.00	47.25	46.30	46.60	46.84	21.11	1,176,270
9/9/2020	+2.10 / +4.71%	44.40	47.00	44.30	46.70	45.95	21.15	1,802,340
9/8/2020	+0.20 / +0.45%	44.40	44.85	44.20	44.60	44.55	20.20	456,100
9/7/2020	-0.50 / -1.11%	44.90	44.90	44.20	44.40	44.71	20.11	763,200
9/4/2020	+0.40 / +0.90%	44.00	45.10	43.95	44.90	44.44	20.34	917,660
9/3/2020	-0.05 / -0.11%	44.50	44.90	44.10	44.50	44.62	20.16	549,090
9/1/2020	+0.75 / +1.71%	43.80	44.60	43.70	44.55	44.19	20.18	521,820
8/31/2020	-0.60 / -1.35%	44.40	44.50	43.55	43.80	43.96	19.84	1,050,250
8/28/2020	-0.50 / -1.11%	45.10	45.45	44.30	44.40	44.73	20.11	1,069,590
8/27/2020	-0.60 / -1.32%	45.75	45.75	44.70	44.90	45.14	20.34	712,150

<<Previous 30 days Next 30 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