Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2019	+0.05 / +0.13%	39.10	39.75	39.10	39.50	39.51	14.17	152,830
11/26/2019	-0.05 / -0.13%	39.50	39.80	39.20	39.45	39.45	14.16	278,160
11/25/2019	+0.20 / +0.51%	39.30	39.90	38.50	39.50	39.03	14.17	551,200
11/22/2019	-0.45 / -1.13%	39.75	40.00	39.10	39.30	39.52	14.10	333,490
11/21/2019	0.00 / 0.00%	39.45	40.30	39.40	39.75	39.85	14.26	558,370
11/20/2019	+1.40 / +3.65%	38.80	40.00	38.50	39.75	39.55	14.26	482,070
11/19/2019	-0.35 / -0.90%	38.90	39.50	38.35	38.35	38.87	13.76	176,810
11/18/2019	-0.10 / -0.26%	38.80	39.00	38.20	38.70	38.73	13.89	157,100
11/15/2019	+0.30 / +0.78%	38.15	39.20	38.15	38.80	38.77	13.92	260,600
11/14/2019	-1.35 / -3.39%	39.85	39.85	38.50	38.50	38.87	13.82	249,020
11/13/2019	+0.05 / +0.13%	39.80	40.00	39.00	39.85	39.67	14.30	165,970
11/12/2019	+0.60 / +1.53%	39.20	39.95	39.00	39.80	39.62	14.28	297,840
11/11/2019	+0.20 / +0.51%	39.20	39.40	37.50	39.20	38.94	14.07	185,570
11/8/2019	+1.40 / +3.72%	37.20	39.00	37.20	39.00	38.16	13.99	298,340
11/7/2019	-0.40 / -1.05%	37.90	37.90	37.30	37.60	37.54	13.49	114,890
11/6/2019	+0.10 / +0.26%	38.00	38.05	37.60	38.00	37.86	13.64	96,390
11/5/2019	-0.45 / -1.17%	38.35	38.35	37.75	37.90	37.92	13.60	94,350
11/4/2019	+0.65 / +1.72%	37.75	38.45	37.75	38.35	38.24	13.76	418,490
11/1/2019	+1.30 / +3.57%	36.40	37.80	36.40	37.70	37.36	13.53	270,790
10/31/2019	+1.05 / +2.97%	35.60	36.40	35.50	36.40	36.01	13.06	231,420
10/30/2019	+0.05 / +0.14%	35.10	35.50	35.10	35.35	35.39	12.68	108,590
10/29/2019	-0.10 / -0.28%	35.40	35.50	35.20	35.30	35.38	12.67	318,800
10/28/2019	+0.40 / +1.14%	35.60	35.60	35.00	35.40	35.19	12.70	235,340
10/25/2019	+0.20 / +0.57%	34.70	35.30	34.70	35.00	35.08	12.56	100,790
10/24/2019	-0.10 / -0.29%	34.80	34.90	34.60	34.80	34.70	12.49	162,110
10/23/2019	+0.20 / +0.58%	34.60	34.95	34.60	34.90	34.90	12.52	115,630
10/22/2019	-0.10 / -0.29%	34.70	35.00	34.60	34.70	34.77	12.45	98,060
10/21/2019	-0.20 / -0.57%	35.00	35.30	34.70	34.80	34.89	12.49	107,560
10/18/2019	+0.10 / +0.29%	34.70	35.10	34.70	35.00	34.99	12.56	66,820
10/17/2019	-0.10 / -0.29%	35.00	35.10	34.75	34.90	34.96	12.52	91,640

<<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