Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2019	+0.35 / +0.82%	42.85	43.20	42.80	43.20	43.04	19.04	145,950
7/3/2019	-0.15 / -0.35%	43.20	43.20	42.85	42.85	42.96	18.89	99,000
7/2/2019	-0.20 / -0.46%	43.30	43.30	42.80	43.00	43.01	18.96	120,930
7/1/2019	+0.20 / +0.47%	43.20	43.20	42.90	43.20	43.01	19.04	91,900
6/28/2019	+0.10 / +0.23%	42.90	43.00	42.65	43.00	42.87	18.96	142,880
6/27/2019	-0.45 / -1.04%	43.35	43.40	42.90	42.90	43.07	18.91	317,990
6/26/2019	+0.95 / +2.24%	42.40	43.50	42.40	43.35	43.14	19.11	191,850
6/25/2019	+0.20 / +0.47%	42.20	42.90	41.80	42.40	42.49	18.69	154,530
6/24/2019	-0.35 / -0.82%	42.50	42.60	41.90	42.20	42.23	18.60	129,470
6/21/2019	-0.35 / -0.82%	43.00	43.00	42.55	42.55	42.70	18.76	142,040
6/20/2019	0.00 / 0.00%	42.90	43.10	42.70	42.90	42.93	18.91	78,400
6/19/2019	0.00 / 0.00%	42.90	43.20	42.80	42.90	43.01	18.91	131,820
6/18/2019	-0.20 / -0.46%	43.10	43.10	42.85	42.90	42.99	18.91	75,630
6/17/2019	-0.35 / -0.81%	43.00	43.50	42.90	43.10	43.05	19.00	100,040
6/14/2019	0.00 / 0.00%	43.50	43.60	43.20	43.45	43.46	19.15	120,350
6/13/2019	0.00 / 0.00%	43.45	43.60	42.90	43.45	43.32	19.15	73,960
6/12/2019	+0.45 / +1.05%	44.00	44.00	42.90	43.45	43.16	19.15	55,770
6/11/2019	+1.40 / +3.37%	41.60	43.30	41.60	43.00	42.74	18.96	877,043
6/10/2019	+0.20 / +0.48%	41.20	41.90	41.10	41.60	41.66	18.34	215,710
6/7/2019	+0.30 / +0.73%	41.20	41.40	41.00	41.40	41.21	18.25	90,230
6/6/2019	+0.30 / +0.74%	40.70	41.20	40.70	41.10	40.91	18.12	445,990
6/5/2019	-0.40 / -0.97%	41.20	41.40	40.70	40.80	40.94	17.99	23,500
6/4/2019	+0.20 / +0.49%	41.00	41.50	40.70	41.20	41.03	18.16	159,570
6/3/2019	-0.80 / -1.91%	41.60	42.00	40.80	41.00	41.33	18.07	128,540
5/31/2019	-0.40 / -0.95%	42.30	42.30	41.80	41.80	41.96	18.43	138,190
5/30/2019	+0.70 / +1.69%	41.40	42.20	41.00	42.20	41.88	18.60	527,490
5/29/2019	+0.50 / +1.22%	41.70	41.70	41.10	41.50	41.35	18.29	175,990
5/28/2019	+0.05 / +0.12%	40.10	41.00	40.10	41.00	40.71	18.07	78,880
5/27/2019	-0.55 / -1.33%	41.30	41.30	39.55	40.95	40.38	18.05	237,370
5/24/2019	+0.60 / +1.47%	40.90	41.60	40.90	41.50	41.44	18.29	241,210

<<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