Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2020	+1.40 / +2.29%	61.20	62.80	61.20	62.50	62.02	47.03	1,219,730
11/16/2020	-0.30 / -0.49%	62.10	62.40	61.00	61.10	61.51	45.98	1,470,050
11/13/2020	+0.10 / +0.16%	61.30	62.20	60.80	61.40	61.59	46.20	1,329,260
11/12/2020	-0.60 / -0.97%	62.50	62.50	61.00	61.30	61.57	46.13	854,720
11/11/2020	+1.10 / +1.81%	60.80	62.20	60.40	61.90	61.24	46.58	1,635,830
11/10/2020	+3.00 / +5.19%	58.50	61.50	57.90	60.80	59.63	45.75	3,130,900
11/9/2020	+0.70 / +1.23%	57.40	57.80	57.10	57.80	57.56	43.49	841,330
11/6/2020	+0.30 / +0.53%	56.80	57.30	56.40	57.10	56.84	42.97	425,240
11/5/2020	-1.20 / -2.07%	57.40	57.80	56.50	56.80	57.14	42.74	640,740
11/4/2020	+0.90 / +1.58%	57.50	58.20	57.00	58.00	57.73	43.65	1,103,600
11/3/2020	+0.80 / +1.42%	56.60	57.30	55.90	57.10	56.68	42.97	813,470
11/2/2020	+1.20 / +2.18%	55.10	56.80	55.10	56.30	56.19	42.37	546,190
10/30/2020	+0.30 / +0.55%	55.30	55.50	54.60	55.10	55.06	41.46	351,170
10/29/2020	-0.40 / -0.72%	54.60	55.50	54.30	54.80	54.70	41.24	773,600
10/28/2020	-0.80 / -1.43%	56.50	57.00	55.10	55.20	55.99	41.54	626,470
10/27/2020	-0.50 / -0.88%	56.10	57.20	56.00	56.00	56.56	42.14	657,770
10/26/2020	+1.00 / +1.80%	55.70	57.40	55.70	56.50	56.68	42.52	1,545,180
10/23/2020	+0.80 / +1.46%	55.10	55.70	54.80	55.50	55.33	41.76	587,880
10/22/2020	+0.40 / +0.74%	54.30	54.80	54.20	54.70	54.43	41.16	361,140
10/21/2020	-0.70 / -1.27%	54.60	55.60	54.30	54.30	54.84	40.86	547,030
10/20/2020	-0.30 / -0.54%	55.00	55.40	54.20	55.00	54.75	41.39	905,300
10/19/2020	0.00 / 0.00%	55.80	56.10	55.00	55.30	55.53	41.61	385,320
10/16/2020	+0.80 / +1.47%	54.50	56.30	53.70	55.30	54.91	41.61	933,370
10/15/2020	-1.10 / -1.98%	55.60	55.80	54.00	54.50	54.87	41.01	1,906,510
10/14/2020	-0.70 / -1.24%	56.40	56.80	55.60	55.60	55.89	41.84	705,660
10/13/2020	+0.30 / +0.54%	55.50	56.50	55.50	56.30	56.03	42.37	762,820
10/12/2020	-1.80 / -3.11%	57.20	57.40	55.70	56.00	56.46	42.14	3,054,660
10/9/2020	-0.30 / -0.52%	58.50	58.50	57.60	57.80	57.95	43.49	669,920
10/8/2020	-0.50 / -0.85%	58.60	58.60	57.50	58.10	58.00	43.72	676,930
10/7/2020	-0.10 / -0.17%	58.70	59.00	58.30	58.60	58.64	44.10	708,270

<<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%