Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2021	+0.90 / +1.09%	82.30	83.80	80.90	83.80	81.74	61.24	213,800
9/27/2021	-1.90 / -2.24%	85.60	85.60	82.30	82.90	83.58	60.58	404,800
9/24/2021	-1.10 / -1.28%	86.30	86.30	84.40	84.80	85.03	61.97	394,350
9/23/2021	+0.40 / +0.47%	87.80	87.80	85.40	85.90	86.35	62.78	459,800
9/22/2021	0.00 / 0.00%	86.00	86.20	84.20	85.50	85.52	62.48	305,500
9/21/2021	-1.40 / -1.61%	86.50	86.60	85.40	85.50	85.84	62.48	594,400
9/20/2021	-1.00 / -1.14%	88.00	88.00	86.80	86.90	87.23	63.51	445,600
9/17/2021	+0.20 / +0.23%	87.20	88.00	85.50	87.90	86.80	64.24	807,550
9/16/2021	+0.30 / +0.34%	87.10	88.50	86.00	87.70	87.18	64.09	304,500
9/15/2021	+0.80 / +0.92%	86.60	88.00	86.60	87.40	87.23	63.87	299,300
9/14/2021	+0.70 / +0.81%	85.90	87.50	85.90	86.60	86.68	63.29	619,800
9/13/2021	+1.50 / +1.78%	84.40	86.00	84.10	85.90	85.46	62.78	968,700
9/10/2021	+0.20 / +0.24%	84.00	84.50	83.80	84.40	84.04	61.68	261,700
9/9/2021	+0.20 / +0.24%	84.00	84.30	83.60	84.20	83.99	61.53	315,900
9/8/2021	+0.10 / +0.12%	83.90	84.50	83.80	84.00	83.96	61.39	187,600
9/7/2021	-0.70 / -0.83%	84.60	85.00	83.60	83.90	84.03	61.32	646,400
9/6/2021	+0.60 / +0.71%	84.00	86.50	83.60	84.60	84.68	61.83	443,500
9/1/2021	-1.20 / -1.41%	85.20	85.20	83.60	84.00	84.07	61.39	521,200
8/31/2021	+1.30 / +1.55%	85.00	85.20	83.20	85.20	84.29	62.27	310,600
8/30/2021	+1.10 / +1.33%	83.20	83.90	83.20	83.90	83.68	61.32	244,624
8/27/2021	-0.20 / -0.24%	82.10	82.90	82.00	82.80	82.32	60.51	142,700
8/26/2021	+1.00 / +1.22%	81.30	84.40	81.30	83.00	83.60	60.66	448,900
8/25/2021	-0.10 / -0.12%	82.10	82.50	80.60	82.00	81.41	59.93	223,400
8/24/2021	-0.40 / -0.48%	80.60	83.00	80.60	82.10	81.84	60.00	271,300
8/23/2021	-2.50 / -2.94%	85.00	85.00	82.00	82.50	83.38	60.29	232,800
8/20/2021	-3.00 / -3.41%	88.10	88.20	83.00	85.00	86.73	62.12	640,200
8/19/2021	+0.20 / +0.23%	88.40	90.40	87.80	88.00	88.52	64.31	549,000
8/18/2021	-0.50 / -0.57%	88.00	88.30	87.00	87.80	87.67	64.17	174,500
8/17/2021	+0.40 / +0.46%	89.00	89.00	87.50	88.30	88.53	64.53	544,700
8/16/2021	+1.60 / +1.85%	86.40	88.80	86.20	87.90	87.26	64.24	594,300

<<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