Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2025	-0.40 / -0.76%	52.70	52.70	51.70	52.00	51.98	52.00	77,700
1/23/2025	+1.60 / +3.15%	50.90	52.90	50.80	52.40	52.12	52.40	144,000
1/22/2025	-0.50 / -0.97%	51.30	51.30	50.80	50.80	50.94	50.80	88,000
1/21/2025	-0.20 / -0.39%	51.70	51.70	51.30	51.30	51.51	51.30	44,600
1/20/2025	+0.20 / +0.39%	51.50	51.70	51.30	51.50	51.46	51.50	74,800
1/17/2025	+0.50 / +0.98%	51.00	51.40	51.00	51.30	51.20	51.30	50,800
1/16/2025	+0.20 / +0.40%	51.00	51.00	50.40	50.80	50.69	50.80	56,100
1/15/2025	+0.20 / +0.40%	50.80	51.20	50.10	50.60	50.38	50.60	29,100
1/14/2025	+0.70 / +1.41%	50.00	50.80	50.00	50.40	50.41	50.40	152,500
1/13/2025	-0.30 / -0.60%	50.00	50.10	49.40	49.70	49.80	49.70	99,900
1/10/2025	-1.50 / -2.91%	51.40	51.50	50.00	50.00	50.60	50.00	91,700
1/9/2025	-0.30 / -0.58%	51.80	51.90	51.30	51.50	51.51	51.50	31,500
1/8/2025	+0.80 / +1.57%	51.00	51.80	50.30	51.80	51.20	51.80	104,700
1/7/2025	-0.90 / -1.73%	51.90	52.00	51.00	51.00	51.50	51.00	141,100
1/6/2025	-0.70 / -1.33%	52.20	52.60	51.30	51.90	52.08	51.90	187,000
1/3/2025	-0.40 / -0.75%	53.30	53.60	52.60	52.60	52.88	52.60	106,300
1/2/2025	-0.20 / -0.38%	53.10	53.50	52.90	53.00	53.11	53.00	72,500
12/31/2024	+0.40 / +0.76%	53.20	53.20	52.40	53.20	52.87	53.20	108,200
12/30/2024	-0.60 / -1.12%	53.20	53.40	52.60	52.80	52.97	52.80	182,100
12/27/2024	-0.50 / -0.93%	53.90	53.90	53.40	53.40	53.46	53.40	108,300
12/26/2024	0.00 / 0.00%	53.60	54.30	53.50	53.90	53.88	53.90	130,300
12/25/2024	+0.30 / +0.56%	53.90	54.40	53.60	53.90	54.12	53.90	198,000
12/24/2024	0.00 / 0.00%	53.50	53.90	53.30	53.60	53.51	53.60	95,200
12/23/2024	-0.20 / -0.37%	54.00	54.10	53.60	53.60	53.81	53.60	113,200
12/20/2024	+0.30 / +0.56%	53.60	54.10	53.30	53.80	53.63	53.80	164,900
12/19/2024	-0.70 / -1.29%	54.10	54.10	53.10	53.50	53.53	53.50	200,800
12/18/2024	-0.20 / -0.37%	54.40	54.40	53.70	54.20	53.99	54.20	140,400
12/17/2024	-0.20 / -0.37%	54.70	54.80	54.30	54.40	54.53	54.40	149,200
12/16/2024	-0.20 / -0.36%	54.50	55.20	54.50	54.60	54.64	54.60	178,100
12/13/2024	-1.00 / -1.79%	54.70	55.20	54.40	54.80	54.80	54.80	316,400

<<Previous 30 days

PHR News

03/12	PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022
03/12	PHR: Nghị quyết HĐQT phiên họp lần 1 năm 2024
21/11	PHR: Record date for the 2023 cash dividend payment
18/11	PHR: Resolution on the dividend payment
12/08	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%