Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2023	+0.15 / +0.32%	46.95	47.10	46.50	47.10	46.92	44.70	120,200
11/15/2023	+0.50 / +1.08%	48.80	48.80	46.60	46.95	47.63	44.55	395,100
11/14/2023	+0.35 / +0.76%	46.20	46.90	46.20	46.45	46.47	44.08	139,000
11/13/2023	-0.10 / -0.22%	46.50	46.50	46.00	46.10	46.18	43.75	229,700
11/10/2023	-0.75 / -1.60%	46.70	47.30	46.20	46.20	46.67	43.84	279,000
11/9/2023	+0.55 / +1.19%	46.50	47.35	46.50	46.95	46.92	44.55	403,300
11/8/2023	+1.75 / +3.92%	44.90	46.45	44.70	46.40	45.42	44.03	320,600
11/7/2023	-0.05 / -0.11%	44.70	45.50	44.60	44.65	44.98	42.37	208,600
11/6/2023	-0.10 / -0.22%	44.90	45.30	44.35	44.70	44.74	42.42	258,400
11/3/2023	-0.20 / -0.44%	45.50	45.50	44.40	44.80	44.80	42.51	181,100
11/2/2023	+1.95 / +4.53%	43.50	45.50	43.50	45.00	44.39	42.70	374,200
11/1/2023	+1.25 / +2.99%	42.10	43.05	41.80	43.05	42.29	40.85	234,100
10/31/2023	-2.20 / -5.00%	44.00	44.05	41.80	41.80	42.96	39.67	462,400
10/30/2023	-0.85 / -1.90%	44.85	45.40	44.00	44.00	44.74	41.76	297,400
10/27/2023	-0.40 / -0.88%	45.80	45.80	43.60	44.85	45.06	42.56	319,300
10/26/2023	-3.15 / -6.51%	47.50	47.85	45.05	45.25	45.80	42.94	765,900
10/25/2023	+0.35 / +0.73%	48.10	48.50	48.00	48.40	48.23	45.93	208,300
10/24/2023	+1.20 / +2.56%	46.95	48.40	46.95	48.05	47.75	45.60	359,600
10/23/2023	-0.75 / -1.58%	47.60	47.90	46.65	46.85	47.12	44.46	190,100
10/20/2023	+0.80 / +1.71%	46.50	47.60	45.50	47.60	46.55	45.17	460,400
10/19/2023	-1.10 / -2.30%	48.00	48.00	46.75	46.80	47.17	44.41	345,500
10/18/2023	-1.10 / -2.24%	49.90	49.90	46.40	47.90	48.36	45.46	663,100
10/17/2023	-2.10 / -4.11%	51.30	51.90	49.00	49.00	50.85	46.50	561,300
10/16/2023	+0.30 / +0.59%	51.50	52.30	50.90	51.10	51.60	48.49	679,000
10/13/2023	+1.40 / +2.83%	49.20	50.80	49.15	50.80	49.98	48.21	537,100
10/12/2023	-0.10 / -0.20%	49.85	50.60	49.40	49.40	49.99	46.88	380,300
10/11/2023	+1.00 / +2.06%	48.70	49.80	48.45	49.50	49.24	46.97	326,700
10/10/2023	+0.05 / +0.10%	48.95	48.95	48.50	48.50	48.72	46.03	334,800
10/9/2023	-0.10 / -0.21%	48.50	48.80	48.25	48.45	48.53	45.98	286,000
10/6/2023	+0.90 / +1.89%	47.30	48.55	47.10	48.55	47.93	46.07	187,200

<<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	1,135,300	8.45	-0.12%
ABS	258,400	4.60	2.22%
APC	12,100	6.90	2.99%
APH	589,800	7.15	1.42%
APP	1,900	7.00	0.00%
BMP	188,400	137.00	1.56%
BRC	24,700	14.45	1.76%
BRR	0	20.00	0.00%
CSV	966,800	44.95	0.90%