Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2018	-0.85 / -1.93%	42.40	44.00	42.40	43.10	43.62	15.23	51,790
5/8/2018	+0.05 / +0.11%	43.50	43.95	43.10	43.95	43.33	15.53	44,270
5/7/2018	+0.10 / +0.23%	44.50	44.50	43.60	43.90	43.82	15.52	15,380
5/4/2018	-0.20 / -0.45%	44.00	44.60	42.10	43.80	43.78	15.48	449,930
5/3/2018	+1.40 / +3.29%	42.00	44.00	42.00	44.00	42.96	15.55	4,050
5/2/2018	-1.35 / -3.07%	43.95	44.00	42.60	42.60	43.19	15.06	34,100
4/27/2018	+0.35 / +0.80%	43.30	44.00	43.00	43.95	43.72	15.53	24,110
4/26/2018	-0.30 / -0.68%	43.00	43.90	42.70	43.60	43.14	15.41	40,840
4/24/2018	-0.10 / -0.23%	45.00	45.00	43.20	43.90	43.94	15.52	4,370
4/23/2018	-0.80 / -1.79%	45.00	45.00	43.90	44.00	44.63	15.55	39,570
4/20/2018	+0.70 / +1.59%	44.00	45.00	44.00	44.80	44.85	15.83	14,070
4/19/2018	+0.20 / +0.46%	45.00	45.00	43.30	44.10	43.83	15.59	40,660
4/18/2018	-1.00 / -2.23%	46.50	46.80	43.90	43.90	44.59	15.52	55,870
4/17/2018	+0.20 / +0.45%	44.60	44.90	44.00	44.90	44.47	15.87	97,880
4/16/2018	0.00 / 0.00%	44.80	44.80	42.80	44.70	44.03	15.80	63,660
4/13/2018	+0.70 / +1.59%	42.10	44.80	42.10	44.70	43.18	15.80	59,790
4/12/2018	+0.10 / +0.23%	45.50	45.80	44.00	44.00	45.68	15.55	810
4/11/2018	-1.90 / -4.15%	45.70	46.00	43.90	43.90	44.22	15.52	27,860
4/10/2018	-0.20 / -0.43%	43.25	46.00	43.25	45.80	44.24	16.19	32,840
4/9/2018	+0.50 / +1.10%	48.60	48.60	44.40	46.00	45.88	16.26	19,440
4/6/2018	+0.20 / +0.44%	44.15	46.00	44.10	45.50	45.28	16.08	39,690
4/5/2018	+0.85 / +1.91%	44.50	45.50	44.50	45.30	45.02	16.01	83,940
4/4/2018	+1.25 / +2.89%	43.50	44.50	43.50	44.45	43.88	15.71	88,640
4/3/2018	-0.10 / -0.23%	42.50	43.20	42.00	43.20	42.49	15.27	35,160
4/2/2018	+1.45 / +3.46%	42.70	43.30	42.60	43.30	42.79	15.30	84,480
3/30/2018	-0.95 / -2.22%	43.00	43.00	41.85	41.85	42.17	14.79	41,970
3/29/2018	+0.50 / +1.18%	42.90	42.90	41.90	42.80	42.13	15.13	10,040
3/28/2018	+0.50 / +1.20%	42.45	42.50	40.20	42.30	42.43	14.95	277,300
3/27/2018	-0.10 / -0.24%	41.90	43.00	39.50	41.80	40.28	14.77	73,130
3/26/2018	+0.40 / +0.96%	41.90	41.90	41.10	41.90	41.61	14.81	21,800

<<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
24/10	DHC: Receiving transfer of shares
24/10	DHC: Report Insider Transaction
24/10	DHC: Report Insider Transaction
24/10	DHC: Report affiliated person trade - Ngo Thi Thu Hoe