Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2024	0.00 / 0.00%	42.10	42.50	41.95	42.05	42.04	42.05	486,300
2/1/2024	-0.25 / -0.59%	42.40	42.50	42.00	42.05	42.12	42.05	614,200
1/31/2024	+1.60 / +3.93%	41.15	42.70	40.80	42.30	41.99	42.30	622,700
1/30/2024	+0.90 / +2.26%	40.10	40.75	40.10	40.70	40.40	40.70	215,600
1/29/2024	-0.30 / -0.75%	40.20	40.55	39.65	39.80	39.95	39.80	200,900
1/26/2024	-0.40 / -0.99%	40.60	40.90	39.95	40.10	40.26	40.10	188,400
1/25/2024	-0.20 / -0.49%	40.75	40.95	40.50	40.50	40.61	40.50	89,200
1/24/2024	+0.05 / +0.12%	40.65	41.00	40.60	40.70	40.67	40.70	140,500
1/23/2024	+0.05 / +0.12%	41.00	41.10	40.60	40.65	40.76	40.65	74,900
1/22/2024	-0.80 / -1.93%	41.40	41.40	40.60	40.60	40.81	40.60	223,500
1/19/2024	-0.20 / -0.48%	41.70	41.70	41.35	41.40	41.48	41.40	212,600
1/18/2024	+0.55 / +1.34%	41.05	41.75	41.05	41.60	41.54	41.60	603,600
1/17/2024	-0.45 / -1.08%	41.30	41.50	41.00	41.05	41.20	41.05	246,000
1/16/2024	0.00 / 0.00%	41.50	41.75	41.30	41.50	41.47	41.50	346,900
1/15/2024	+0.85 / +2.09%	40.65	41.80	40.35	41.50	41.31	41.50	535,900
1/12/2024	-0.10 / -0.25%	40.20	40.75	40.20	40.65	40.32	40.65	364,000
1/11/2024	0.00 / 0.00%	40.75	41.20	40.75	40.75	40.93	40.75	90,500
1/10/2024	-0.65 / -1.57%	41.40	41.50	40.75	40.75	41.07	40.75	265,700
1/9/2024	-0.20 / -0.48%	41.50	41.85	41.00	41.40	41.42	41.40	551,000
1/8/2024	+1.60 / +4.00%	40.50	41.85	40.40	41.60	41.36	41.60	897,500
1/5/2024	+0.95 / +2.43%	39.20	40.35	38.80	40.00	39.57	40.00	467,300
1/4/2024	+0.75 / +1.96%	38.30	39.50	38.25	39.05	38.92	39.05	318,900
1/3/2024	+0.30 / +0.79%	38.00	38.35	38.00	38.30	38.24	38.30	163,100
1/2/2024	0.00 / 0.00%	38.25	38.40	37.85	38.00	38.03	38.00	118,200
12/29/2023	-0.20 / -0.52%	38.50	38.50	38.00	38.00	38.18	38.00	231,200
12/28/2023	+0.35 / +0.92%	37.85	38.50	37.85	38.20	38.11	38.20	251,300
12/27/2023	-0.10 / -0.26%	38.05	38.05	37.80	37.85	37.93	37.85	101,700
12/26/2023	-0.15 / -0.39%	38.40	38.40	37.50	37.95	37.93	37.95	128,200
12/25/2023	+0.20 / +0.53%	37.90	38.30	37.85	38.10	38.15	38.10	143,600
12/22/2023	+0.60 / +1.61%	37.30	37.90	37.30	37.90	37.58	37.90	126,600

<<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
02/06	DHC: Thông báo giao dịch cổ phiếu của người nội bộ Nguyễn Thanh Nghĩa
13/05	DHC: Report insider transaction
10/05	DHC: Report insider transaction
04/05	DHC: Notification affiliated person trade