Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2024	-0.10 / -0.24%	42.30	42.45	41.70	42.20	42.11	42.20	249,200
2/27/2024	-0.10 / -0.24%	42.40	42.60	41.80	42.30	42.13	42.30	593,500
2/26/2024	+0.80 / +1.92%	41.75	42.60	41.65	42.40	42.26	42.40	418,900
2/23/2024	-1.10 / -2.58%	42.70	42.80	41.60	41.60	42.26	41.60	407,400
2/22/2024	+1.20 / +2.89%	41.40	43.30	41.20	42.70	42.50	42.70	762,600
2/21/2024	-0.10 / -0.24%	41.80	41.80	41.25	41.50	41.43	41.50	302,300
2/20/2024	-0.20 / -0.48%	41.85	41.85	41.55	41.60	41.66	41.60	101,600
2/19/2024	+0.20 / +0.48%	41.70	42.30	41.65	41.80	41.90	41.80	190,200
2/16/2024	-0.40 / -0.95%	41.85	41.90	41.55	41.60	41.72	41.60	386,400
2/15/2024	-0.10 / -0.24%	42.50	42.50	41.30	42.00	42.03	42.00	224,700
2/7/2024	+0.10 / +0.24%	42.50	42.50	41.95	42.10	42.01	42.10	266,400
2/6/2024	0.00 / 0.00%	42.35	42.35	41.50	42.00	41.93	42.00	185,000
2/5/2024	-0.05 / -0.12%	42.05	42.45	41.90	42.00	42.04	42.00	395,100
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

<<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
17/05	DHC: Selection of audit firm
17/05	DHC: BOD resolution on loan at BIDV
17/05	DHC: Additional capital contribution in Giao Long paper JSC