Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2019	-0.20 / -0.63%	32.00	32.00	31.20	31.80	31.79	16.82	34,320
8/19/2019	0.00 / 0.00%	30.00	32.00	30.00	32.00	31.42	16.93	134,330
8/16/2019	-0.50 / -1.54%	32.50	32.80	31.50	32.00	32.19	16.93	38,710
8/15/2019	0.00 / 0.00%	32.00	32.50	32.00	32.50	32.11	17.19	54,730
8/14/2019	-0.90 / -2.69%	34.00	34.00	32.50	32.50	32.98	17.19	132,090
8/13/2019	-0.10 / -0.30%	33.90	33.90	32.10	33.40	33.13	17.67	122,140
8/12/2019	-1.25 / -3.60%	34.75	34.75	33.15	33.50	33.75	17.72	115,160
8/9/2019	0.00 / 0.00%	34.75	34.75	33.70	34.75	34.20	18.38	156,010
8/8/2019	-0.15 / -0.43%	34.10	34.90	34.10	34.75	34.71	18.38	96,410
8/7/2019	0.00 / 0.00%	34.10	35.00	34.00	34.90	34.30	18.46	88,700
8/6/2019	-0.50 / -1.41%	34.60	35.00	34.50	34.90	34.60	18.46	158,360
8/5/2019	-0.25 / -0.70%	35.50	35.50	34.60	35.40	34.83	18.73	139,260
8/2/2019	-0.20 / -0.56%	35.50	35.85	35.15	35.65	35.55	18.86	7,230
8/1/2019	-0.15 / -0.42%	36.40	36.40	35.30	35.85	35.43	18.96	21,420
7/31/2019	+1.00 / +2.86%	35.30	36.00	35.00	36.00	35.62	19.04	426,740
7/30/2019	0.00 / 0.00%	35.30	35.30	34.80	35.00	35.01	18.51	44,070
7/29/2019	0.00 / 0.00%	35.10	35.10	34.50	35.00	34.84	18.51	56,750
7/26/2019	0.00 / 0.00%	34.80	35.15	34.60	35.00	35.01	18.51	92,660
7/25/2019	+0.70 / +2.04%	34.25	35.50	34.25	35.00	34.96	18.51	125,870
7/24/2019	-0.60 / -1.72%	34.60	34.90	34.20	34.30	34.35	18.14	184,240
7/23/2019	-0.30 / -0.85%	35.25	35.25	34.80	34.90	35.11	18.46	177,890
7/22/2019	-1.30 / -3.56%	36.50	36.50	35.00	35.20	35.28	18.62	93,740
7/19/2019	-7.05 / -16.19%	34.55	36.70	34.55	36.50	36.33	19.31	129,690
7/18/2019	-0.25 / -0.57%	44.25	44.25	43.50	43.55	43.61	19.20	126,770
7/17/2019	-0.15 / -0.34%	43.95	43.95	43.60	43.80	43.72	19.31	407,690
7/16/2019	0.00 / 0.00%	44.10	44.10	43.80	43.95	43.93	19.37	96,010
7/15/2019	0.00 / 0.00%	44.00	44.10	43.70	43.95	43.97	19.37	177,840
7/12/2019	-0.15 / -0.34%	44.20	44.20	43.60	43.95	43.88	19.37	208,900
7/11/2019	-0.10 / -0.23%	43.90	44.10	43.40	44.10	43.71	19.44	329,160
7/10/2019	-0.15 / -0.34%	44.30	44.30	43.50	44.20	43.97	19.48	167,950

<<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