Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2019	+1.30 / +2.30%	56.50	58.30	56.20	57.80	57.22	40.58	421,220
11/18/2019	+0.10 / +0.18%	56.80	57.20	56.40	56.50	56.72	39.67	243,870
11/15/2019	+1.10 / +1.99%	55.30	56.40	55.30	56.40	55.97	39.60	336,900
11/14/2019	+0.30 / +0.55%	55.00	56.10	55.00	55.30	55.47	38.83	338,030
11/13/2019	-1.90 / -3.34%	56.90	57.20	55.00	55.00	55.82	38.62	872,480
11/12/2019	-1.00 / -1.73%	57.90	58.00	56.90	56.90	57.26	39.95	405,630
11/11/2019	-0.30 / -0.52%	58.50	58.60	57.80	57.90	58.13	40.65	497,430
11/8/2019	+0.10 / +0.17%	58.10	58.90	57.60	58.20	58.08	40.86	170,200
11/7/2019	-0.90 / -1.53%	59.00	59.50	58.00	58.10	58.33	40.79	403,980
11/6/2019	+1.80 / +3.15%	57.50	59.20	57.30	59.00	58.50	41.42	312,750
11/5/2019	-0.60 / -1.04%	57.50	57.90	56.80	57.20	57.17	40.16	466,330
11/4/2019	-0.90 / -1.53%	58.70	58.90	57.00	57.80	57.97	40.58	863,730
11/1/2019	-0.20 / -0.34%	58.60	59.60	58.60	58.70	58.92	41.21	338,640
10/31/2019	-0.10 / -0.17%	59.00	59.90	58.70	58.90	59.01	41.35	525,180
10/30/2019	-1.00 / -1.67%	60.00	60.40	58.80	59.00	59.48	41.42	684,250
10/29/2019	-0.70 / -1.15%	61.40	61.40	59.50	60.00	60.34	42.13	711,730
10/28/2019	-1.50 / -2.41%	62.00	62.50	60.60	60.70	61.32	42.62	342,880
10/25/2019	+0.20 / +0.32%	62.40	62.80	62.00	62.20	62.43	43.67	354,110
10/24/2019	+2.90 / +4.91%	59.20	62.00	59.20	62.00	60.31	43.53	1,142,470
10/23/2019	-0.80 / -1.34%	59.90	60.00	59.00	59.10	59.31	41.49	367,690
10/22/2019	-0.10 / -0.17%	60.00	60.00	59.10	59.90	59.67	42.06	225,500
10/21/2019	0.00 / 0.00%	60.40	60.70	59.40	60.00	60.05	42.13	236,690
10/18/2019	-0.90 / -1.48%	60.90	61.30	60.00	60.00	60.54	42.13	186,450
10/17/2019	+1.60 / +2.70%	59.60	61.00	59.40	60.90	60.21	42.76	277,260
10/16/2019	-0.70 / -1.17%	59.90	60.90	58.90	59.30	59.80	41.64	376,860
10/15/2019	-0.70 / -1.15%	60.00	60.20	59.00	60.00	59.62	42.13	415,550
10/14/2019	-1.80 / -2.88%	62.90	62.90	60.70	60.70	61.82	42.62	375,970
10/11/2019	-0.10 / -0.16%	63.00	63.50	62.00	62.50	62.72	43.88	358,600
10/10/2019	+1.80 / +2.96%	61.40	63.10	60.80	62.60	62.35	43.95	624,710
10/9/2019	+1.80 / +3.05%	59.40	60.90	59.10	60.80	60.10	42.69	317,310

<<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	436,600	8.23	-0.36%
ABS	110,600	4.48	0.00%
APC	200	6.20	-7.46%
APH	440,500	6.93	0.43%
APP	2,900	7.10	7.58%
BMP	257,400	124.00	-3.13%
BRC	1,300	14.45	0.00%
BRR	50,900	20.00	5.26%
CSV	867,100	41.90	-1.30%