Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2020	+0.40 / +0.90%	44.00	45.10	43.95	44.90	44.44	25.12	917,660
9/3/2020	-0.05 / -0.11%	44.50	44.90	44.10	44.50	44.62	24.90	549,090
9/1/2020	+0.75 / +1.71%	43.80	44.60	43.70	44.55	44.19	24.93	521,820
8/31/2020	-0.60 / -1.35%	44.40	44.50	43.55	43.80	43.96	24.51	1,050,250
8/28/2020	-0.50 / -1.11%	45.10	45.45	44.30	44.40	44.73	24.84	1,069,590
8/27/2020	-0.60 / -1.32%	45.75	45.75	44.70	44.90	45.14	25.12	712,150
8/26/2020	+0.25 / +0.55%	45.30	45.80	44.45	45.50	45.11	25.46	758,440
8/25/2020	-0.70 / -1.52%	45.95	46.00	45.25	45.25	45.48	25.32	651,200
8/24/2020	+0.25 / +0.55%	46.00	46.50	45.60	45.95	45.98	25.71	1,349,300
8/21/2020	+0.40 / +0.88%	45.50	45.70	44.90	45.70	45.25	25.57	821,060
8/20/2020	-0.10 / -0.22%	45.30	46.10	44.70	45.30	45.48	25.35	1,042,340
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

<<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