Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/18/2022	+0.40 / +0.74%	54.00	55.00	53.10	54.30	53.79	41.12	65,000
10/17/2022	-0.60 / -1.10%	52.70	54.90	52.70	53.90	53.86	40.82	50,600
10/14/2022	+0.60 / +1.11%	53.90	55.00	53.90	54.50	54.24	41.27	73,700
10/13/2022	0.00 / 0.00%	53.90	53.90	52.70	53.90	53.35	40.82	97,200
10/12/2022	+0.40 / +0.75%	53.00	53.90	51.90	53.90	52.83	40.82	178,200
10/11/2022	-1.50 / -2.73%	55.00	55.00	52.70	53.50	53.54	40.52	396,200
10/10/2022	0.00 / 0.00%	52.10	56.00	52.10	55.00	54.23	41.65	510,600
10/7/2022	-1.70 / -3.00%	56.60	57.10	53.10	55.00	54.42	41.65	257,200
10/6/2022	-0.30 / -0.53%	57.00	57.90	56.00	56.70	56.80	42.94	99,900
10/5/2022	+0.20 / +0.35%	57.40	57.40	55.40	57.00	56.28	43.17	65,300
10/4/2022	-0.90 / -1.56%	55.70	57.90	55.50	56.80	56.69	43.02	97,000
10/3/2022	-0.10 / -0.17%	56.60	58.00	55.80	57.70	57.26	43.70	71,600
9/30/2022	0.00 / 0.00%	56.40	57.80	56.40	57.80	57.12	43.77	112,500
9/29/2022	0.00 / 0.00%	57.00	58.00	57.00	57.80	57.75	43.77	45,100
9/28/2022	-0.20 / -0.34%	55.70	57.80	55.70	57.80	57.15	43.77	134,200
9/27/2022	+0.10 / +0.17%	58.90	58.90	57.90	58.00	58.26	43.92	51,600
9/26/2022	-2.60 / -4.30%	59.40	61.00	57.80	57.90	58.70	43.85	119,900
9/23/2022	0.00 / 0.00%	60.90	60.90	60.00	60.50	60.16	45.82	20,300

<<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