Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2023	+0.90 / +2.11%	43.00	43.50	42.60	43.50	43.20	39.72	788,300
1/18/2023	+0.30 / +0.71%	42.50	42.65	42.00	42.60	42.37	38.90	498,900
1/17/2023	+1.95 / +4.83%	40.40	42.30	40.40	42.30	41.71	38.62	743,000
1/16/2023	+0.35 / +0.88%	40.00	40.50	40.00	40.35	40.22	36.84	209,400
1/13/2023	-0.30 / -0.74%	40.50	40.70	40.00	40.00	40.25	36.52	271,200
1/12/2023	+0.20 / +0.50%	40.10	40.60	40.00	40.30	40.24	36.80	192,600
1/11/2023	+0.10 / +0.25%	40.00	40.85	39.90	40.10	40.25	36.61	300,100
1/10/2023	-0.90 / -2.20%	40.90	41.35	39.90	40.00	40.28	36.52	402,000
1/9/2023	-0.50 / -1.21%	41.40	41.90	40.80	40.90	41.33	37.34	228,500
1/6/2023	-0.20 / -0.48%	41.60	42.30	41.10	41.40	41.73	37.80	371,700
1/5/2023	+0.20 / +0.48%	41.40	42.30	41.00	41.60	41.76	37.98	356,900
1/4/2023	+0.40 / +0.98%	41.00	41.85	40.80	41.40	41.29	37.80	355,100
1/3/2023	+1.60 / +4.06%	39.90	41.00	39.40	41.00	40.30	37.43	431,200
12/30/2022	-0.40 / -1.01%	40.50	40.50	39.40	39.40	39.88	35.97	71,500
12/29/2022	-0.75 / -1.85%	40.60	40.60	39.80	39.80	40.32	36.34	185,000
12/28/2022	+0.85 / +2.14%	40.95	40.95	39.70	40.55	40.28	37.02	236,100
12/27/2022	+1.45 / +3.79%	38.25	39.70	38.25	39.70	39.00	36.25	221,900
12/26/2022	-2.15 / -5.32%	40.70	40.70	38.25	38.25	39.58	34.92	282,000
12/23/2022	-0.45 / -1.10%	40.80	41.50	40.25	40.40	40.75	36.89	279,900
12/22/2022	+1.85 / +4.74%	39.15	41.00	39.10	40.85	39.91	37.30	443,400
12/21/2022	+0.50 / +1.30%	38.50	39.10	38.35	39.00	38.73	35.61	536,000
12/20/2022	-1.50 / -3.75%	39.60	40.00	37.85	38.50	38.70	35.15	1,065,100
12/19/2022	-2.40 / -5.66%	42.05	42.40	40.00	40.00	41.45	36.52	844,700
12/16/2022	-0.25 / -0.59%	42.65	43.40	42.40	42.40	42.78	38.71	630,800
12/15/2022	+0.05 / +0.11%	47.00	47.50	46.50	46.65	46.75	38.94	589,400
12/14/2022	+0.60 / +1.30%	46.50	47.85	46.20	46.60	46.91	38.90	854,600
12/13/2022	+0.50 / +1.10%	45.85	46.00	44.65	46.00	45.36	38.40	586,600
12/12/2022	+0.30 / +0.66%	45.35	46.50	44.70	45.50	45.73	37.98	920,390
12/9/2022	-0.20 / -0.44%	45.95	46.00	44.70	45.20	45.25	37.73	467,800
12/8/2022	+0.40 / +0.89%	45.50	46.50	45.05	45.40	45.75	37.90	762,200

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%