Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2020	-0.75 / -1.77%	42.30	42.30	40.60	41.65	41.66	23.30	1,725,280
7/20/2020	-0.55 / -1.28%	42.95	43.75	42.00	42.40	42.91	23.72	1,576,530
7/17/2020	+0.30 / +0.70%	42.50	43.65	42.45	42.95	43.31	24.03	1,975,650
7/16/2020	+1.15 / +2.77%	41.50	42.75	41.50	42.65	42.10	23.86	1,049,810
7/15/2020	-1.50 / -3.49%	43.50	43.60	41.50	41.50	42.47	23.22	1,351,200
7/14/2020	+1.05 / +2.50%	41.90	43.00	41.85	43.00	42.35	24.06	1,304,480
7/13/2020	+0.45 / +1.08%	41.00	43.00	41.00	41.95	41.87	23.47	1,991,970
7/10/2020	+0.90 / +2.22%	40.60	41.90	40.60	41.50	41.25	23.22	2,380,990
7/9/2020	+2.65 / +6.98%	40.60	40.60	40.20	40.60	40.59	22.72	1,263,310
7/8/2020	+2.45 / +6.90%	36.40	37.95	36.40	37.95	37.59	21.23	13,641,468
7/7/2020	-0.70 / -1.93%	36.35	37.25	35.50	35.50	36.13	19.86	1,730,330
7/6/2020	-0.80 / -2.16%	37.10	38.00	36.20	36.20	37.12	20.25	1,445,760
7/3/2020	-0.90 / -2.37%	38.30	39.50	36.90	37.00	38.22	20.70	1,169,170
7/2/2020	+2.35 / +6.61%	35.90	38.00	35.30	37.90	36.61	21.21	2,773,060
7/1/2020	+1.00 / +2.89%	34.55	35.80	34.50	35.55	35.32	19.89	533,490
6/30/2020	+0.55 / +1.62%	35.00	35.00	34.10	34.55	34.45	19.33	533,910
6/29/2020	-1.20 / -3.41%	34.50	36.00	34.00	34.00	34.76	19.02	697,050
6/26/2020	+0.50 / +1.44%	34.70	36.50	34.70	35.20	35.61	19.69	677,170
6/25/2020	+0.05 / +0.14%	35.00	35.00	34.40	34.70	34.69	19.41	404,650
6/24/2020	+0.55 / +1.61%	34.10	35.00	33.95	34.65	34.31	19.39	421,690
6/23/2020	-0.10 / -0.29%	34.20	34.20	34.00	34.10	34.11	19.08	368,900
6/22/2020	-0.30 / -0.87%	34.50	34.50	34.15	34.20	34.37	19.13	343,480
6/19/2020	-0.60 / -1.71%	35.50	35.50	34.40	34.50	34.65	19.30	359,300
6/18/2020	+0.40 / +1.15%	34.80	35.50	34.50	35.10	35.08	19.64	223,990
6/17/2020	+0.70 / +2.06%	34.20	34.80	33.70	34.70	34.22	19.41	348,490
6/16/2020	+0.40 / +1.19%	33.80	34.10	33.50	34.00	33.84	19.02	193,070
6/15/2020	-0.90 / -2.61%	34.60	34.65	33.40	33.60	33.92	18.80	288,290
6/12/2020	-0.50 / -1.43%	33.60	34.90	33.60	34.50	34.15	19.30	513,410
6/11/2020	-1.00 / -2.78%	36.00	36.40	35.00	35.00	35.60	19.58	362,810
6/10/2020	+0.30 / +0.84%	36.15	36.35	35.50	36.00	35.99	20.14	241,930

<<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