Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2018	0.00 / 0.00%	39.80	40.35	39.80	40.30	40.14	9.66	99,480
11/12/2018	+0.10 / +0.25%	40.00	40.30	39.80	40.30	40.10	9.66	78,800
11/9/2018	-0.10 / -0.25%	39.60	40.40	39.60	40.20	40.05	9.64	175,580
11/8/2018	+0.10 / +0.25%	40.60	40.60	40.20	40.30	40.24	9.66	105,570
11/7/2018	+0.10 / +0.25%	39.55	40.50	39.55	40.20	40.06	9.64	219,060
11/6/2018	+0.90 / +2.30%	39.00	40.10	39.00	40.10	39.88	9.61	125,970
11/5/2018	-0.80 / -2.00%	39.00	41.50	39.00	39.20	39.88	9.40	137,570
11/2/2018	+0.75 / +1.91%	39.00	40.00	38.40	40.00	38.80	9.59	322,440
11/1/2018	-0.75 / -1.88%	40.80	40.80	38.30	39.25	39.59	9.41	233,740
10/31/2018	+0.70 / +1.78%	40.80	40.80	39.75	40.00	40.14	9.59	150,820
10/30/2018	+0.10 / +0.26%	39.20	40.90	39.20	39.30	39.69	9.42	219,910
10/29/2018	-1.50 / -3.69%	39.20	40.80	39.00	39.20	39.63	9.40	294,160
10/26/2018	-1.10 / -2.63%	42.00	42.00	40.70	40.70	40.85	9.76	109,070
10/25/2018	-1.20 / -2.79%	41.50	41.90	40.50	41.80	41.18	10.02	89,720
10/24/2018	-0.70 / -1.60%	44.00	44.00	43.00	43.00	43.44	10.31	51,520
10/23/2018	0.00 / 0.00%	46.50	46.50	43.70	43.70	44.26	10.48	320,600
10/22/2018	+0.20 / +0.46%	45.00	45.00	43.60	43.70	44.08	10.48	105,110
10/19/2018	-0.40 / -0.91%	44.00	44.00	43.00	43.50	43.28	10.43	89,550
10/18/2018	+1.90 / +4.52%	41.50	44.50	41.50	43.90	43.31	10.53	318,840
10/17/2018	+0.20 / +0.48%	41.10	42.45	41.10	42.00	41.81	10.07	67,070
10/16/2018	+1.20 / +2.96%	40.90	42.50	40.70	41.80	41.54	10.02	40,970
10/15/2018	0.00 / 0.00%	41.00	41.00	40.60	40.60	40.70	9.73	342,920
10/12/2018	+0.80 / +2.01%	39.60	42.00	39.60	40.60	40.58	9.73	122,960
10/11/2018	-1.70 / -4.10%	41.50	41.50	39.20	39.80	39.98	9.54	91,370
10/10/2018	+0.90 / +2.22%	41.40	42.50	41.20	41.50	41.48	9.95	69,310
10/9/2018	+0.10 / +0.25%	40.50	41.50	40.50	40.60	40.70	9.73	85,500
10/8/2018	-0.10 / -0.25%	40.40	40.80	40.30	40.50	40.51	9.71	77,790
10/5/2018	-1.00 / -2.40%	41.50	41.50	40.05	40.60	40.57	9.73	230,160
10/4/2018	+0.60 / +1.46%	41.55	42.50	41.55	41.60	41.88	9.97	464,450
10/3/2018	-0.05 / -0.12%	41.05	41.60	40.50	41.00	40.99	9.83	53,670

<<Previous 30 days Next 30 days>>

DHC News

25/09	DHC: Record date for cash dividend payment & holding EGM 2026
21/09	DHC: Change in the 14th Certificate of Investment Registration of Paper Factory Project
16/09	DHC: Approval of the record date to hold the 2026 EGM
16/09	DHC: Approval of the 2nd cash dividend payment for 2026
29/04	DHC: Approval of the loan at BIDV