Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2024	-0.10 / -0.17%	57.90	58.00	57.30	57.90	57.58	54.95	122,000
10/16/2024	-1.00 / -1.69%	59.00	59.00	57.50	58.00	58.11	55.04	190,600
10/15/2024	-0.90 / -1.50%	59.90	59.90	58.50	59.00	59.22	55.99	114,600
10/14/2024	+1.20 / +2.04%	58.70	59.90	58.70	59.90	59.33	56.84	207,200
10/11/2024	+0.50 / +0.86%	58.30	58.70	58.00	58.70	58.43	55.71	103,900
10/10/2024	-0.50 / -0.85%	58.70	59.10	58.10	58.20	58.55	55.23	75,500
10/9/2024	+0.40 / +0.69%	58.30	58.90	58.00	58.70	58.45	55.71	101,300
10/8/2024	+0.40 / +0.69%	58.00	58.60	57.30	58.30	57.80	55.33	96,200
10/7/2024	-0.30 / -0.52%	58.20	58.20	57.20	57.90	57.66	54.95	219,500
10/4/2024	-0.50 / -0.85%	58.70	59.40	58.10	58.20	58.55	55.23	140,400
10/3/2024	-1.40 / -2.33%	60.50	60.50	58.10	58.70	59.19	55.71	102,200
10/2/2024	+0.10 / +0.17%	60.00	60.80	59.60	60.10	60.36	57.03	216,300
10/1/2024	0.00 / 0.00%	59.90	60.80	59.60	60.00	60.11	56.94	189,400
9/30/2024	+0.40 / +0.67%	59.10	60.00	59.00	60.00	59.50	56.94	157,400
9/27/2024	-0.80 / -1.32%	60.20	60.20	59.00	59.60	59.62	56.56	209,500
9/26/2024	+0.40 / +0.67%	60.50	60.80	59.80	60.40	60.39	57.32	259,800
9/25/2024	-0.20 / -0.33%	60.50	60.50	59.70	60.00	59.99	56.94	153,400
9/24/2024	+1.20 / +2.03%	59.00	60.20	58.80	60.20	59.71	57.13	383,400
9/23/2024	+0.40 / +0.68%	59.00	59.00	58.80	59.00	58.92	55.99	124,900
9/20/2024	-0.70 / -1.18%	59.80	59.80	58.60	58.60	59.32	55.61	198,600
9/19/2024	0.00 / 0.00%	59.20	59.40	58.70	59.30	59.05	56.27	223,200
9/18/2024	+1.10 / +1.89%	58.40	59.40	58.40	59.30	59.11	56.27	427,500
9/17/2024	+0.30 / +0.52%	58.20	58.20	57.80	58.20	57.98	55.23	177,900
9/16/2024	0.00 / 0.00%	57.80	58.40	57.40	57.90	57.92	54.95	149,600
9/13/2024	-0.10 / -0.17%	58.10	58.10	57.30	57.90	57.61	54.95	57,400
9/12/2024	+0.20 / +0.35%	57.60	59.00	57.20	58.00	58.20	55.04	69,000
9/11/2024	+0.10 / +0.17%	57.50	58.00	56.70	57.80	57.58	54.85	117,600
9/10/2024	-0.60 / -1.03%	58.80	58.80	54.30	57.70	57.29	54.76	162,500
9/9/2024	+1.20 / +2.10%	58.00	58.30	56.40	58.30	57.66	55.33	163,700
9/6/2024	+0.10 / +0.18%	57.60	59.50	56.90	57.10	57.34	54.19	222,600

<<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	1,562,500	8.90	-1.33%
ABS	848,000	4.98	-1.58%
APC	5,100	6.50	0.00%
APH	930,000	7.07	1.58%
APP	7,700	8.00	8.11%
BMP	341,300	134.80	0.90%
BRC	53,700	14.35	0.35%
BRR	800	19.00	0.00%
CSV	2,190,100	46.15	0.33%