Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2022	-2.45 / -6.93%	33.15	33.80	32.90	32.90	33.00	27.46	913,400
11/14/2022	-2.65 / -6.97%	37.80	37.80	35.35	35.35	35.80	29.51	894,500
11/11/2022	-0.20 / -0.52%	39.20	39.80	37.60	38.00	38.87	31.72	577,500
11/10/2022	-2.80 / -6.83%	40.15	41.20	38.15	38.20	39.13	31.89	775,900
11/9/2022	+0.55 / +1.36%	41.65	41.95	40.55	41.00	41.32	34.23	462,500
11/8/2022	+2.60 / +6.87%	37.80	40.45	37.80	40.45	39.53	33.77	729,100
11/7/2022	-0.55 / -1.43%	38.50	39.15	37.50	37.85	38.19	31.60	653,300
11/4/2022	-2.60 / -6.34%	40.55	41.00	38.20	38.40	39.05	32.05	700,700
11/3/2022	0.00 / 0.00%	40.35	41.05	40.35	41.00	40.82	34.23	545,200
11/2/2022	+0.55 / +1.36%	40.30	41.40	40.30	41.00	40.80	34.23	573,600
11/1/2022	+0.05 / +0.12%	41.40	41.50	40.45	40.45	40.75	33.77	341,100
10/31/2022	-0.45 / -1.10%	41.00	41.00	39.50	40.40	40.23	33.72	518,800
10/28/2022	+0.75 / +1.87%	41.60	41.60	40.60	40.85	41.13	34.10	571,200
10/27/2022	+2.60 / +6.93%	37.50	40.10	37.50	40.10	39.43	33.47	557,800
10/26/2022	-0.75 / -1.96%	38.30	39.40	37.20	37.50	38.21	31.30	589,000
10/25/2022	-2.30 / -5.67%	39.50	41.90	37.75	38.25	38.94	31.93	1,064,700
10/24/2022	-3.05 / -7.00%	43.60	44.50	40.55	40.55	41.12	33.85	793,200
10/21/2022	-3.25 / -6.94%	46.70	46.70	43.60	43.60	44.35	36.40	726,200
10/20/2022	-0.55 / -1.16%	47.40	47.80	46.30	46.85	46.76	39.11	387,600
10/19/2022	-1.20 / -2.47%	48.60	48.95	47.40	47.40	47.94	39.57	349,100
10/18/2022	+0.30 / +0.62%	49.00	49.60	48.20	48.60	49.02	40.57	483,700
10/17/2022	+1.30 / +2.77%	47.00	48.40	46.30	48.30	47.82	40.32	632,900
10/14/2022	+1.45 / +3.18%	46.10	47.10	46.10	47.00	46.69	39.23	540,400
10/13/2022	-0.20 / -0.44%	45.90	46.50	44.70	45.55	45.40	38.02	319,200
10/12/2022	+1.45 / +3.27%	44.30	46.80	44.30	45.75	45.53	38.19	579,900
10/11/2022	-3.30 / -6.93%	47.00	47.50	44.30	44.30	45.52	36.98	602,800
10/10/2022	+1.15 / +2.48%	45.40	48.00	45.40	47.60	46.70	39.73	404,600
10/7/2022	-3.45 / -6.91%	47.80	49.00	46.45	46.45	46.75	38.77	1,263,200
10/6/2022	-2.60 / -4.95%	52.40	52.60	49.90	49.90	51.11	41.65	464,000
10/5/2022	+1.00 / +1.94%	52.90	53.50	52.00	52.50	52.65	43.82	447,300

<<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%