Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2021	-0.70 / -1.31%	53.70	54.00	52.60	52.70	53.14	41.24	725,700
10/12/2021	-0.40 / -0.74%	53.90	53.90	53.30	53.40	53.51	41.79	346,400
10/11/2021	+0.30 / +0.56%	53.80	54.10	53.30	53.80	53.80	42.10	339,900
10/8/2021	-0.40 / -0.74%	53.90	54.10	53.30	53.50	53.79	41.87	327,500
10/7/2021	+0.50 / +0.94%	53.60	54.30	53.30	53.90	53.99	42.18	701,200
10/6/2021	+0.70 / +1.33%	52.90	53.50	52.50	53.40	53.21	41.79	420,700
10/5/2021	+0.70 / +1.35%	52.70	52.70	52.00	52.70	52.32	41.24	265,300
10/4/2021	+0.40 / +0.78%	51.60	52.40	51.00	52.00	51.81	40.70	228,600
10/1/2021	-0.90 / -1.71%	52.20	52.60	51.60	51.60	52.11	40.38	1,148,008
9/30/2021	+0.10 / +0.19%	53.00	53.10	52.30	52.50	52.69	41.09	218,600
9/29/2021	+1.30 / +2.54%	51.20	52.80	51.00	52.40	51.87	41.01	328,000
9/28/2021	+0.10 / +0.20%	50.70	51.50	50.50	51.10	50.81	39.99	405,700
9/27/2021	-0.80 / -1.54%	52.00	52.20	51.00	51.00	51.50	39.91	422,800
9/24/2021	-0.80 / -1.52%	52.60	52.70	51.80	51.80	52.38	40.54	266,100
9/23/2021	0.00 / 0.00%	53.60	53.70	52.50	52.60	53.15	41.16	419,300
9/22/2021	+1.00 / +1.94%	51.60	52.70	51.00	52.60	51.90	41.16	425,100
9/21/2021	-1.00 / -1.90%	51.80	52.00	51.00	51.60	51.53	40.38	959,600
9/20/2021	-1.20 / -2.23%	54.00	54.10	52.50	52.60	53.22	41.16	688,100
9/17/2021	0.00 / 0.00%	53.80	54.30	53.70	53.80	53.93	42.10	716,900
9/16/2021	-0.10 / -0.19%	54.20	54.40	53.20	53.80	53.68	42.10	845,700
9/15/2021	-0.60 / -1.10%	54.50	54.60	53.70	53.90	54.11	42.18	716,200
9/14/2021	-0.60 / -1.09%	55.10	55.80	54.10	54.50	54.83	42.65	868,600
9/13/2021	-1.20 / -2.13%	56.80	56.80	55.00	55.10	55.58	43.12	829,800
9/10/2021	+1.50 / +2.74%	55.20	56.40	55.00	56.30	55.97	44.06	1,678,800
9/9/2021	+0.60 / +1.11%	54.00	55.00	53.90	54.80	54.48	42.89	591,100
9/8/2021	-0.50 / -0.91%	54.60	54.90	53.80	54.20	54.30	42.42	763,900
9/7/2021	-0.70 / -1.26%	55.60	55.60	54.00	54.70	54.73	42.81	1,056,800
9/6/2021	+2.50 / +4.73%	53.20	55.80	53.00	55.40	54.61	43.36	1,742,800
9/1/2021	-0.10 / -0.19%	53.00	53.30	52.00	52.90	52.89	41.40	467,900
8/31/2021	+1.00 / +1.92%	51.80	53.50	51.80	53.00	52.87	41.48	910,000

<<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%