Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2009	-0.20 / -0.84%	22.90	23.70	22.70	23.60	23.60	2.70	228,060
11/13/2009	-0.20 / -0.83%	23.10	23.80	22.80	23.80	23.80	2.72	115,260
11/12/2009	+0.50 / +2.13%	24.30	24.30	23.50	24.00	24.00	2.74	24,510
11/11/2009	0.00 / 0.00%	23.00	23.50	23.00	23.50	23.50	2.69	68,030
11/10/2009	-0.20 / -0.84%	24.00	24.00	23.10	23.50	23.50	2.69	39,020
11/9/2009	-1.20 / -4.82%	24.90	24.90	23.70	23.70	23.70	2.71	89,430
11/6/2009	+1.10 / +4.62%	24.90	24.90	24.90	24.90	24.90	2.85	97,400
11/5/2009	+1.10 / +4.85%	22.30	23.80	22.30	23.80	23.80	2.72	129,880
11/4/2009	+0.60 / +2.71%	21.00	22.70	21.00	22.70	22.70	2.60	131,190
11/3/2009	-1.10 / -4.74%	22.30	23.00	22.10	22.10	22.10	2.53	81,000
11/2/2009	-1.20 / -4.92%	23.40	24.50	23.20	23.20	23.20	2.65	224,070
10/30/2009	+1.10 / +4.72%	24.20	24.40	23.30	24.40	24.40	2.79	116,430
10/29/2009	-1.20 / -4.90%	23.40	24.00	23.30	23.30	23.30	2.66	144,100
10/28/2009	+0.10 / +0.41%	24.50	25.00	23.20	24.50	24.50	2.80	123,330
10/27/2009	-1.10 / -4.31%	25.50	25.50	24.30	24.40	24.40	2.79	126,910
10/26/2009	-0.20 / -0.78%	25.00	26.90	25.00	25.50	25.50	2.92	247,360
10/23/2009	-1.30 / -4.81%	28.10	28.20	25.70	25.70	25.70	2.94	229,530
10/22/2009	+1.20 / +4.65%	27.00	27.00	26.40	27.00	27.00	3.09	604,510
10/21/2009	-1.10 / -4.09%	26.90	27.00	25.60	25.80	25.80	2.95	313,410
10/20/2009	+1.20 / +4.67%	26.90	26.90	26.90	26.90	26.90	3.08	150,070
10/19/2009	+1.20 / +4.90%	25.70	25.70	25.00	25.70	25.70	2.94	216,190
10/16/2009	+1.10 / +4.70%	24.50	24.50	24.50	24.50	24.50	2.80	291,860
10/15/2009	+1.10 / +4.93%	23.40	23.40	23.40	23.40	23.40	2.68	54,940
10/14/2009	+1.00 / +4.69%	22.30	22.30	22.30	22.30	22.30	2.55	30,200
10/13/2009	+1.00 / +4.93%	21.30	21.30	21.30	21.30	21.30	2.44	53,750
10/12/2009	+0.90 / +4.64%	20.30	20.30	20.30	20.30	20.30	2.32	39,820
10/9/2009	+0.90 / +4.86%	19.40	19.40	18.60	19.40	19.40	2.22	118,590
10/8/2009	0.00 / 0.00%	18.20	18.50	18.20	18.50	18.50	2.12	51,400
10/7/2009	0.00 / 0.00%	18.70	18.70	18.40	18.50	18.50	2.12	74,750
10/6/2009	+0.10 / +0.54%	18.30	18.50	18.10	18.50	18.50	2.12	35,190

<<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