Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2020	+1.55 / +3.15%	49.15	50.70	49.15	50.70	50.32	22.97	962,370
11/10/2020	0.00 / 0.00%	49.55	49.70	49.15	49.15	49.36	22.26	240,140
11/9/2020	+1.15 / +2.40%	48.00	49.30	48.00	49.15	48.93	22.26	278,460
11/6/2020	+0.10 / +0.21%	48.00	48.40	47.85	48.00	48.01	21.74	178,600
11/5/2020	-0.60 / -1.24%	48.50	48.70	47.90	47.90	48.37	21.70	449,240
11/4/2020	+0.40 / +0.83%	48.70	49.00	48.50	48.50	48.76	21.97	418,810
11/3/2020	+1.00 / +2.12%	47.50	48.40	47.20	48.10	48.08	21.79	594,890
11/2/2020	+0.70 / +1.51%	46.40	47.50	46.10	47.10	46.95	21.34	363,290
10/30/2020	+0.25 / +0.54%	46.60	46.70	46.00	46.40	46.25	21.02	245,980
10/29/2020	+0.15 / +0.33%	45.60	46.40	45.30	46.15	45.71	20.91	964,200
10/28/2020	-1.50 / -3.16%	46.95	47.45	46.00	46.00	46.47	20.84	1,159,330
10/27/2020	-0.70 / -1.45%	47.90	48.10	47.50	47.50	47.75	21.52	327,830
10/26/2020	-0.60 / -1.23%	48.90	48.90	48.00	48.20	48.42	21.83	455,100
10/23/2020	+2.20 / +4.72%	47.00	48.80	46.80	48.80	47.95	22.11	1,276,810
10/22/2020	+0.60 / +1.30%	45.80	46.60	45.80	46.60	46.37	21.11	403,400
10/21/2020	-0.15 / -0.33%	46.50	46.60	46.00	46.00	46.38	20.84	564,930
10/20/2020	+0.95 / +2.10%	45.20	46.15	45.20	46.15	45.74	20.91	446,110
10/19/2020	-0.10 / -0.22%	45.10	45.50	45.10	45.20	45.33	20.48	575,240
10/16/2020	+0.30 / +0.67%	44.75	45.75	44.75	45.30	45.28	20.52	319,830
10/15/2020	-0.50 / -1.10%	45.70	45.70	45.00	45.00	45.37	20.38	214,490
10/14/2020	-0.05 / -0.11%	45.70	45.70	45.40	45.50	45.54	20.61	173,200
10/13/2020	0.00 / 0.00%	45.25	45.60	45.05	45.55	45.36	20.63	295,470
10/12/2020	-0.15 / -0.33%	46.00	46.00	45.30	45.55	45.57	20.63	405,500
10/9/2020	-0.10 / -0.22%	45.80	46.00	45.40	45.70	45.80	20.70	449,460
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

<<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