Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/17/2017	-0.10 / -0.28%	35.00	35.50	35.00	35.00	35.21	8.39	265,610
10/16/2017	+0.10 / +0.29%	35.00	35.20	35.00	35.10	35.08	8.42	241,680
10/13/2017	0.00 / 0.00%	35.00	35.10	34.90	35.00	34.98	8.39	407,050
10/12/2017	+0.10 / +0.29%	34.80	35.30	34.80	35.00	34.98	8.39	396,330
10/11/2017	-0.40 / -1.13%	34.60	35.10	34.50	34.90	34.90	8.37	527,950
10/10/2017	0.00 / 0.00%	35.30	35.50	34.90	35.30	35.13	8.46	521,260
10/9/2017	+0.40 / +1.15%	35.00	36.00	34.90	35.30	35.09	8.46	496,650
10/6/2017	+0.45 / +1.31%	33.70	34.90	33.70	34.90	34.51	8.37	334,930
10/5/2017	+2.15 / +6.66%	33.45	34.55	32.80	34.45	33.88	8.26	324,890
10/4/2017	+0.30 / +0.94%	33.00	34.00	31.90	32.30	32.12	7.74	264,910
10/3/2017	+1.00 / +3.23%	31.95	32.10	31.40	32.00	31.85	7.67	266,890
10/2/2017	+0.20 / +0.65%	31.80	32.90	30.60	31.00	30.84	7.43	253,990
9/29/2017	-0.10 / -0.32%	31.80	31.80	30.60	30.80	30.75	7.38	234,500
9/28/2017	+0.90 / +3.00%	30.50	31.60	30.50	30.90	31.28	7.41	242,130

<<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