Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2020	+0.10 / +0.17%	60.00	60.90	59.90	60.00	60.16	22.77	486,900
12/28/2020	-0.70 / -1.16%	60.60	61.00	59.90	59.90	60.21	22.73	492,160
12/25/2020	+0.80 / +1.34%	59.80	61.00	59.70	60.60	60.17	23.00	635,250
12/24/2020	-0.70 / -1.16%	60.50	61.00	59.10	59.80	59.77	22.70	378,640
12/23/2020	-1.00 / -1.63%	62.50	62.50	60.00	60.50	61.06	22.96	180,410
12/22/2020	+2.00 / +3.36%	59.50	61.70	59.50	61.50	60.13	23.34	608,040
12/21/2020	+0.10 / +0.17%	60.10	60.20	59.40	59.50	59.55	22.58	174,890
12/18/2020	0.00 / 0.00%	59.10	59.90	59.10	59.40	59.44	22.54	255,270
12/17/2020	-1.40 / -2.30%	60.80	60.80	59.00	59.40	59.82	22.54	589,460
12/16/2020	+0.10 / +0.16%	60.70	60.80	60.20	60.80	60.47	23.08	553,570
12/15/2020	-0.10 / -0.16%	60.80	60.90	60.50	60.70	60.68	23.04	236,100
12/14/2020	-0.10 / -0.16%	61.30	61.30	60.40	60.80	60.79	23.08	437,780
12/11/2020	+0.80 / +1.33%	60.00	61.50	59.80	60.90	60.69	23.11	392,030
12/10/2020	+0.30 / +0.50%	60.00	60.50	59.80	60.10	59.99	22.81	320,220
12/9/2020	-0.60 / -0.99%	60.70	60.80	59.80	59.80	59.94	22.70	220,460
12/8/2020	+0.50 / +0.83%	59.60	60.40	59.00	60.40	59.33	22.92	445,600
12/7/2020	-2.50 / -4.01%	61.60	62.00	58.60	59.90	60.02	22.73	317,800
12/4/2020	+4.00 / +6.85%	58.20	62.40	58.00	62.40	58.96	23.68	314,130
12/3/2020	-0.10 / -0.17%	58.20	58.40	58.00	58.40	58.18	22.17	261,240
12/2/2020	-0.50 / -0.85%	59.00	59.00	58.00	58.50	58.43	22.20	464,400
12/1/2020	-0.10 / -0.17%	57.50	59.30	57.50	59.00	58.81	22.39	311,660
11/30/2020	+0.70 / +1.20%	58.40	60.00	58.20	59.10	58.92	22.43	1,661,190
11/27/2020	+0.30 / +0.52%	58.00	59.00	57.50	58.40	58.42	22.17	543,400
11/26/2020	+2.10 / +3.75%	56.50	58.10	56.00	58.10	57.27	22.05	810,430
11/25/2020	+1.50 / +2.75%	55.00	56.30	54.90	56.00	55.48	21.25	492,000
11/24/2020	+0.30 / +0.55%	54.90	54.90	53.60	54.50	54.11	20.68	273,590
11/23/2020	+1.50 / +2.85%	52.80	54.50	52.80	54.20	53.62	20.57	548,420
11/20/2020	+0.20 / +0.38%	52.00	52.70	51.70	52.70	52.26	20.00	409,410
11/19/2020	0.00 / 0.00%	52.50	52.80	51.50	52.50	52.08	19.93	442,190
11/18/2020	0.00 / 0.00%	52.50	52.80	51.50	52.50	52.34	19.93	315,170

<<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