Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2020	+0.80 / +1.33%	60.00	61.50	59.80	60.90	60.69	34.07	392,030
12/10/2020	+0.30 / +0.50%	60.00	60.50	59.80	60.10	59.99	33.63	320,220
12/9/2020	-0.60 / -0.99%	60.70	60.80	59.80	59.80	59.94	33.46	220,460
12/8/2020	+0.50 / +0.83%	59.60	60.40	59.00	60.40	59.33	33.79	445,600
12/7/2020	-2.50 / -4.01%	61.60	62.00	58.60	59.90	60.02	33.51	317,800
12/4/2020	+4.00 / +6.85%	58.20	62.40	58.00	62.40	58.96	34.91	314,130
12/3/2020	-0.10 / -0.17%	58.20	58.40	58.00	58.40	58.18	32.67	261,240
12/2/2020	-0.50 / -0.85%	59.00	59.00	58.00	58.50	58.43	32.73	464,400
12/1/2020	-0.10 / -0.17%	57.50	59.30	57.50	59.00	58.81	33.01	311,660
11/30/2020	+0.70 / +1.20%	58.40	60.00	58.20	59.10	58.92	33.07	1,661,190
11/27/2020	+0.30 / +0.52%	58.00	59.00	57.50	58.40	58.42	32.67	543,400
11/26/2020	+2.10 / +3.75%	56.50	58.10	56.00	58.10	57.27	32.51	810,430
11/25/2020	+1.50 / +2.75%	55.00	56.30	54.90	56.00	55.48	31.33	492,000
11/24/2020	+0.30 / +0.55%	54.90	54.90	53.60	54.50	54.11	30.49	273,590
11/23/2020	+1.50 / +2.85%	52.80	54.50	52.80	54.20	53.62	30.33	548,420
11/20/2020	+0.20 / +0.38%	52.00	52.70	51.70	52.70	52.26	29.49	409,410
11/19/2020	0.00 / 0.00%	52.50	52.80	51.50	52.50	52.08	29.37	442,190
11/18/2020	0.00 / 0.00%	52.50	52.80	51.50	52.50	52.34	29.37	315,170
11/17/2020	+1.00 / +1.94%	51.50	52.50	51.40	52.50	51.76	29.37	557,960
11/16/2020	-0.40 / -0.77%	51.90	52.40	51.30	51.50	51.63	28.81	443,290
11/13/2020	+0.40 / +0.78%	51.70	52.10	51.50	51.90	51.86	29.04	335,750
11/12/2020	+0.80 / +1.58%	51.00	51.70	51.00	51.50	51.33	28.81	477,130
11/11/2020	+1.55 / +3.15%	49.15	50.70	49.15	50.70	50.32	28.37	962,370
11/10/2020	0.00 / 0.00%	49.55	49.70	49.15	49.15	49.36	27.50	240,140
11/9/2020	+1.15 / +2.40%	48.00	49.30	48.00	49.15	48.93	27.50	278,460
11/6/2020	+0.10 / +0.21%	48.00	48.40	47.85	48.00	48.01	26.86	178,600
11/5/2020	-0.60 / -1.24%	48.50	48.70	47.90	47.90	48.37	26.80	449,240
11/4/2020	+0.40 / +0.83%	48.70	49.00	48.50	48.50	48.76	27.14	418,810
11/3/2020	+1.00 / +2.12%	47.50	48.40	47.20	48.10	48.08	26.91	594,890
11/2/2020	+0.70 / +1.51%	46.40	47.50	46.10	47.10	46.95	26.35	363,290

<<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
02/10	DHC: Agreement with SSGLOVE
25/09	DHC: Notification Insider Transaction
18/09	DHC: Notification Affiliated person trade
09/09	DHC: Correction to Report Insider Transaction