Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2022	-0.15 / -0.41%	36.40	37.15	34.30	36.65	35.61	28.48	1,306,100
11/28/2022	+1.30 / +3.66%	36.15	37.30	35.00	36.80	36.70	28.59	680,700
11/25/2022	+1.70 / +5.03%	34.70	35.50	34.50	35.50	34.88	27.58	775,375
11/24/2022	+2.20 / +6.96%	31.00	33.80	31.00	33.80	32.94	26.26	660,850
11/23/2022	-2.30 / -6.78%	33.60	34.50	31.60	31.60	32.37	24.55	731,200
11/22/2022	-2.10 / -5.83%	35.00	35.80	33.50	33.90	34.20	26.34	1,836,100
11/21/2022	+0.95 / +2.71%	37.50	37.50	34.00	36.00	35.77	27.97	995,300
11/18/2022	+2.25 / +6.86%	33.00	35.05	33.00	35.05	34.64	27.23	438,300
11/17/2022	+1.75 / +5.64%	28.90	33.00	28.90	32.80	29.84	25.48	8,300,750
11/16/2022	-2.30 / -6.90%	31.05	31.05	31.05	31.05	31.05	24.13	854,000
11/15/2022	-2.50 / -6.97%	33.35	33.35	33.35	33.35	33.35	25.91	165,900
11/14/2022	-2.65 / -6.88%	35.85	35.85	35.85	35.85	35.85	27.85	1,373,100
11/11/2022	-2.95 / -6.95%	39.50	39.50	39.50	39.50	39.50	29.91	21,100
11/10/2022	-3.15 / -6.91%	42.50	42.85	42.45	42.45	42.54	32.15	445,200
11/9/2022	-3.40 / -6.94%	49.00	49.40	45.60	45.60	45.92	34.53	533,000
11/8/2022	-0.40 / -0.81%	49.40	49.40	47.70	49.00	48.55	37.11	211,700
11/7/2022	-0.55 / -1.10%	50.40	50.40	47.50	49.40	48.54	37.41	268,700
11/4/2022	-0.45 / -0.89%	50.40	50.40	47.60	49.95	48.41	37.83	198,500
11/3/2022	-0.10 / -0.20%	50.10	50.50	49.50	50.40	50.02	38.17	154,400
11/2/2022	+0.55 / +1.10%	50.10	50.90	49.50	50.50	50.20	38.24	210,000
11/1/2022	+0.95 / +1.94%	49.00	49.95	48.20	49.95	48.90	37.83	274,800
10/31/2022	-0.90 / -1.80%	50.00	50.00	46.55	49.00	48.50	37.11	93,500
10/28/2022	-0.10 / -0.20%	49.50	50.00	49.40	49.90	49.68	37.79	293,500
10/27/2022	-1.00 / -1.96%	50.00	51.00	48.80	50.00	49.50	37.87	361,100
10/26/2022	-1.00 / -1.92%	52.00	52.00	49.00	51.00	50.55	38.62	321,200
10/25/2022	-1.00 / -1.89%	52.50	52.80	49.40	52.00	50.83	39.38	297,200
10/24/2022	-0.50 / -0.93%	53.00	53.00	49.80	53.00	51.16	40.14	249,200
10/21/2022	-1.20 / -2.19%	54.70	54.70	52.50	53.50	54.10	40.52	530,100
10/20/2022	+0.10 / +0.18%	54.70	54.70	53.60	54.70	54.50	41.42	156,700
10/19/2022	+0.30 / +0.55%	54.20	55.50	53.90	54.60	54.43	41.35	144,200

<<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
24/10	DHC: Receiving transfer of shares
24/10	DHC: Report Insider Transaction
24/10	DHC: Report Insider Transaction
24/10	DHC: Report affiliated person trade - Ngo Thi Thu Hoe