Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	-1.15 / -2.79%	41.15	41.15	39.50	40.00	39.74	9.59	205,300
11/27/2017	+2.65 / +6.88%	41.15	41.15	40.90	41.15	41.15	9.87	178,650
11/24/2017	+1.70 / +4.62%	36.50	38.50	36.50	38.50	37.03	9.23	217,960
11/23/2017	+0.30 / +0.82%	36.50	36.80	36.40	36.80	36.54	8.82	356,160
11/22/2017	0.00 / 0.00%	36.30	37.10	36.30	36.50	36.52	8.75	308,850
11/21/2017	0.00 / 0.00%	36.50	36.80	36.30	36.50	36.37	8.75	335,620
11/20/2017	0.00 / 0.00%	36.20	36.50	36.20	36.50	36.28	8.75	129,630
11/17/2017	0.00 / 0.00%	36.20	37.00	36.20	36.50	36.48	8.75	166,980
11/16/2017	+0.30 / +0.83%	36.30	36.80	36.20	36.50	36.31	8.75	320,240
11/15/2017	-0.30 / -0.82%	36.00	37.00	36.00	36.20	36.29	8.68	160,540
11/14/2017	0.00 / 0.00%	36.40	36.50	36.00	36.50	36.30	8.75	39,610
11/13/2017	0.00 / 0.00%	35.60	36.50	35.60	36.50	36.05	8.75	25,050
11/10/2017	-0.70 / -1.88%	36.50	36.50	36.30	36.50	36.42	8.75	7,770
11/9/2017	0.00 / 0.00%	38.00	38.00	36.50	37.20	36.75	8.92	20,570
11/8/2017	+0.20 / +0.54%	37.00	37.30	36.40	37.20	36.89	8.92	69,640
11/7/2017	+1.00 / +2.78%	38.50	38.50	36.50	37.00	36.64	8.87	111,120
11/6/2017	+1.20 / +3.45%	34.80	37.00	33.00	36.00	35.25	8.63	83,780
11/3/2017	-0.50 / -1.42%	35.80	35.80	34.80	34.80	34.93	8.34	128,200
11/2/2017	+0.30 / +0.86%	35.00	35.30	35.00	35.30	35.12	8.46	116,260
11/1/2017	+0.10 / +0.29%	34.90	35.30	34.90	35.00	34.98	8.39	121,100
10/31/2017	+0.10 / +0.29%	34.90	35.00	34.80	34.90	34.94	8.37	152,770
10/30/2017	+0.10 / +0.29%	34.80	35.00	34.80	34.80	34.89	8.34	153,030
10/27/2017	-0.80 / -2.25%	35.00	35.10	34.70	34.70	34.82	8.32	136,420
10/26/2017	0.00 / 0.00%	35.10	35.50	35.00	35.50	35.03	8.51	12,560
10/25/2017	+0.25 / +0.71%	35.30	35.50	35.10	35.50	35.18	8.51	18,590
10/24/2017	+0.05 / +0.14%	35.20	35.30	35.10	35.25	35.28	8.45	38,180
10/23/2017	+0.20 / +0.57%	34.80	35.20	34.50	35.20	34.73	8.44	245,530
10/20/2017	0.00 / 0.00%	35.00	35.00	34.80	35.00	34.95	8.39	264,960
10/19/2017	0.00 / 0.00%	35.00	35.30	35.00	35.00	35.00	8.39	213,370
10/18/2017	0.00 / 0.00%	35.00	35.50	34.90	35.00	35.02	8.39	219,100

<<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