Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2024	-0.75 / -1.92%	39.10	39.10	38.35	38.35	38.55	38.35	237,600
4/24/2024	+0.60 / +1.56%	38.80	39.30	38.70	39.10	39.04	39.10	44,600
4/23/2024	+0.20 / +0.52%	38.70	38.70	38.05	38.50	38.36	38.50	180,400
4/22/2024	+0.30 / +0.79%	39.20	39.50	38.00	38.30	38.37	38.30	155,200
4/19/2024	-0.60 / -1.55%	38.30	38.30	37.00	38.00	37.86	38.00	424,800
4/17/2024	-0.70 / -1.78%	39.50	39.75	38.20	38.60	38.77	38.60	234,600
4/16/2024	0.00 / 0.00%	39.35	39.50	38.55	39.30	39.04	39.30	387,400
4/15/2024	-2.80 / -6.65%	42.00	42.00	39.25	39.30	40.32	39.30	388,800
4/12/2024	+0.50 / +1.20%	41.70	42.10	41.55	42.10	41.76	42.10	168,100
4/11/2024	0.00 / 0.00%	41.50	41.75	41.30	41.60	41.51	41.60	134,000
4/10/2024	-0.60 / -1.42%	42.50	42.65	41.60	41.60	42.05	41.60	206,700
4/9/2024	+0.05 / +0.12%	42.05	42.35	42.05	42.20	42.16	42.20	162,800
4/8/2024	-0.55 / -1.29%	42.60	42.60	42.00	42.15	42.28	42.15	269,800
4/5/2024	-0.50 / -1.16%	43.00	43.20	42.60	42.70	42.74	42.70	332,900
4/4/2024	-0.90 / -2.04%	43.80	44.10	43.10	43.20	43.50	43.20	349,600
4/3/2024	+0.35 / +0.80%	43.90	44.80	43.60	44.10	44.01	44.10	1,717,000
4/2/2024	+0.75 / +1.74%	43.00	43.85	42.55	43.75	43.37	43.75	232,700
4/1/2024	-0.65 / -1.49%	43.70	43.70	43.00	43.00	43.22	43.00	466,100
3/29/2024	-0.30 / -0.68%	43.90	44.05	43.65	43.65	43.82	43.65	273,800
3/28/2024	+0.15 / +0.34%	43.80	44.50	43.70	43.95	43.95	43.95	629,600
3/27/2024	+0.10 / +0.23%	44.00	44.00	43.60	43.80	43.72	43.80	370,200
3/26/2024	+0.10 / +0.23%	43.45	43.70	43.05	43.70	43.53	43.70	210,800
3/25/2024	-0.40 / -0.91%	44.00	44.20	43.00	43.60	43.67	43.60	479,200
3/22/2024	-0.30 / -0.68%	44.00	44.60	43.60	44.00	43.98	44.00	554,600
3/21/2024	+0.65 / +1.49%	43.70	45.10	43.70	44.30	44.29	44.30	925,100
3/20/2024	-0.35 / -0.80%	44.00	44.35	43.30	43.65	43.72	43.65	387,600
3/19/2024	+0.30 / +0.69%	43.75	44.70	43.75	44.00	44.17	44.00	306,800
3/18/2024	-2.20 / -4.79%	45.90	46.15	43.10	43.70	44.40	43.70	646,600
3/15/2024	-0.10 / -0.22%	46.05	46.10	45.45	45.90	45.63	45.90	630,100
3/14/2024	+1.90 / +4.31%	43.80	47.15	43.80	46.00	45.89	46.00	1,161,800

<<Previous 30 days Next 3 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
04/05	DHC: Notification affiliated person trade
26/04	DHC: Report affiliated person trade (correction)
24/04	DHC: Notification insider transaction