Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2020	+1.10 / +2.48%	44.50	45.70	44.25	45.40	45.10	25.40	889,920
8/18/2020	-0.50 / -1.12%	44.60	45.00	44.30	44.30	44.53	24.79	665,140
8/17/2020	-0.20 / -0.44%	44.60	44.95	44.20	44.80	44.53	25.07	646,620
8/14/2020	-0.70 / -1.53%	45.70	45.70	44.65	45.00	45.17	25.18	1,193,380
8/13/2020	+1.20 / +2.70%	44.70	45.70	44.20	45.70	44.99	25.57	1,378,670
8/12/2020	-0.30 / -0.67%	45.00	45.00	44.15	44.50	44.47	24.90	707,600
8/11/2020	+0.70 / +1.59%	44.10	44.90	43.90	44.80	44.22	25.07	2,103,010
8/10/2020	-1.20 / -2.65%	45.20	45.45	44.10	44.10	44.88	24.67	1,124,990
8/7/2020	+0.30 / +0.67%	45.00	45.30	44.30	45.30	44.87	25.35	1,133,430
8/6/2020	+0.60 / +1.35%	44.80	45.30	43.80	45.00	44.81	25.18	1,455,300
8/5/2020	+2.45 / +5.84%	42.00	44.40	41.85	44.40	43.52	24.84	2,154,120
8/4/2020	+0.35 / +0.84%	42.00	42.00	41.35	41.95	41.80	23.47	628,220
8/3/2020	+1.30 / +3.23%	40.30	41.70	40.30	41.60	41.25	23.28	789,560
7/31/2020	-0.75 / -1.83%	41.00	41.20	40.05	40.30	40.57	22.55	880,480
7/30/2020	+0.05 / +0.12%	41.35	41.50	41.00	41.05	41.22	22.97	925,680
7/29/2020	-0.65 / -1.56%	40.90	41.35	39.20	41.00	40.30	22.94	1,921,910
7/28/2020	+1.85 / +4.65%	40.45	42.10	39.85	41.65	41.03	23.30	912,110
7/27/2020	-2.20 / -5.24%	40.60	41.50	39.50	39.80	40.53	22.27	1,868,940
7/24/2020	-1.50 / -3.45%	43.00	44.20	40.50	42.00	42.46	23.50	2,761,350
7/23/2020	+1.75 / +4.19%	41.70	43.50	41.35	43.50	42.30	24.34	1,283,610
7/22/2020	+0.10 / +0.24%	41.60	42.40	41.50	41.75	41.96	23.36	1,001,600
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

<<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