Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2024	+0.10 / +0.21%	48.50	48.90	48.40	48.50	48.70	46.03	240,100
1/16/2024	+0.40 / +0.83%	48.00	48.40	47.55	48.40	48.02	45.93	98,800
1/15/2024	-0.10 / -0.21%	48.45	48.50	47.75	48.00	48.12	45.55	214,800
1/12/2024	-1.45 / -2.93%	49.30	49.30	47.95	48.10	48.55	45.65	465,300
1/11/2024	+0.25 / +0.51%	49.30	49.60	48.80	49.55	49.18	47.02	193,100
1/10/2024	-0.25 / -0.50%	49.30	49.60	48.80	49.30	49.11	46.78	371,000
1/9/2024	+0.05 / +0.10%	49.75	49.75	48.65	49.55	49.38	47.02	229,200
1/8/2024	-0.25 / -0.50%	49.95	49.95	49.20	49.50	49.52	46.97	269,800
1/5/2024	+0.05 / +0.10%	49.70	49.80	49.10	49.75	49.43	47.21	264,600
1/4/2024	-0.30 / -0.60%	49.95	50.00	49.40	49.70	49.67	47.16	383,100
1/3/2024	+0.80 / +1.63%	49.00	50.00	49.00	50.00	49.50	47.45	334,200
1/2/2024	-0.50 / -1.01%	50.30	50.30	48.90	49.20	49.37	46.69	194,600
12/29/2023	+0.30 / +0.61%	49.65	50.50	49.40	49.70	49.86	47.16	424,500
12/28/2023	-0.10 / -0.20%	49.40	49.65	49.05	49.40	49.39	46.88	292,100
12/27/2023	+0.80 / +1.64%	49.05	49.70	48.90	49.50	49.32	46.97	404,500
12/26/2023	+1.15 / +2.42%	47.70	48.75	47.65	48.70	48.37	46.22	660,200
12/25/2023	+0.05 / +0.11%	47.60	47.95	47.55	47.55	47.74	45.12	247,400
12/22/2023	-0.10 / -0.21%	47.70	48.10	47.50	47.50	47.85	45.08	169,600
12/21/2023	-0.05 / -0.10%	47.65	47.75	47.20	47.60	47.47	45.17	121,600
12/20/2023	+0.15 / +0.32%	47.20	47.85	47.20	47.65	47.64	45.22	129,500
12/19/2023	+0.30 / +0.64%	47.00	47.50	46.80	47.50	47.09	45.08	165,100
12/18/2023	-0.10 / -0.21%	47.30	48.00	47.05	47.20	47.21	44.79	144,300
12/15/2023	-0.10 / -0.21%	47.40	47.70	47.30	47.30	47.40	44.89	122,400
12/14/2023	0.00 / 0.00%	48.40	48.40	47.30	47.40	47.71	44.98	198,700
12/13/2023	-0.70 / -1.46%	48.05	48.35	47.40	47.40	47.84	44.98	349,500
12/12/2023	-0.05 / -0.10%	48.20	48.60	48.10	48.10	48.34	45.65	251,500
12/11/2023	+0.10 / +0.21%	48.15	48.20	47.90	48.15	48.01	45.69	241,500
12/8/2023	-0.25 / -0.52%	48.30	48.30	47.80	48.05	48.05	45.60	178,100
12/7/2023	-0.10 / -0.21%	48.60	48.85	47.45	48.30	48.03	45.84	419,400
12/6/2023	0.00 / 0.00%	48.40	48.60	48.05	48.40	48.31	45.93	237,700

<<Previous 30 days Next 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	1,038,800	8.60	-1.49%
ABS	300,300	4.51	-3.01%
APC	50,300	6.60	0.00%
APH	668,300	7.03	-1.13%
APP	17,600	7.10	0.00%
BMP	160,100	131.00	-1.73%
BRC	5,200	14.50	0.00%
BRR	17,000	20.00	3.09%
CSV	3,112,800	44.00	-4.14%