Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2017	-0.10 / -0.24%	40.50	41.30	39.80	41.20	40.87	9.88	62,900
12/15/2017	+0.30 / +0.73%	41.50	41.90	40.80	41.30	40.98	9.90	56,680
12/14/2017	+1.20 / +3.02%	41.50	41.50	39.60	41.00	39.96	9.83	50,470
12/13/2017	-1.05 / -2.57%	41.40	42.00	39.80	39.80	40.62	9.54	40,200
12/12/2017	-0.55 / -1.33%	40.80	41.50	40.70	40.85	41.00	9.79	102,560
12/11/2017	0.00 / 0.00%	39.60	41.40	39.50	41.40	40.32	9.93	91,440
12/8/2017	-0.60 / -1.43%	42.00	42.00	41.40	41.40	41.48	9.93	187,430
12/7/2017	+0.50 / +1.20%	41.50	42.00	41.10	42.00	41.50	10.07	227,900
12/6/2017	+0.70 / +1.72%	39.00	41.50	39.00	41.50	40.78	9.95	211,290
12/5/2017	-0.20 / -0.49%	41.00	41.25	40.80	40.80	40.96	9.78	322,730
12/4/2017	-0.10 / -0.24%	41.40	41.40	40.50	41.00	40.98	9.83	378,010
12/1/2017	+0.10 / +0.24%	40.00	41.10	40.00	41.10	40.56	9.85	414,860
11/30/2017	+0.30 / +0.74%	40.20	41.40	39.50	41.00	40.01	9.83	449,700
11/29/2017	+0.70 / +1.75%	39.60	40.70	39.50	40.70	39.73	9.76	378,610
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

<<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