Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2022	+0.50 / +1.30%	38.50	39.10	38.35	39.00	38.73	35.61	536,000
12/20/2022	-1.50 / -3.75%	39.60	40.00	37.85	38.50	38.70	35.15	1,065,100
12/19/2022	-2.40 / -5.66%	42.05	42.40	40.00	40.00	41.45	36.52	844,700
12/16/2022	-0.25 / -0.59%	42.65	43.40	42.40	42.40	42.78	38.71	630,800
12/15/2022	+0.05 / +0.11%	47.00	47.50	46.50	46.65	46.75	38.94	589,400
12/14/2022	+0.60 / +1.30%	46.50	47.85	46.20	46.60	46.91	38.90	854,600
12/13/2022	+0.50 / +1.10%	45.85	46.00	44.65	46.00	45.36	38.40	586,600
12/12/2022	+0.30 / +0.66%	45.35	46.50	44.70	45.50	45.73	37.98	920,390
12/9/2022	-0.20 / -0.44%	45.95	46.00	44.70	45.20	45.25	37.73	467,800
12/8/2022	+0.40 / +0.89%	45.50	46.50	45.05	45.40	45.75	37.90	762,200
12/7/2022	+1.40 / +3.21%	44.60	45.30	43.40	45.00	44.31	37.56	893,000
12/6/2022	-2.50 / -5.42%	45.70	46.10	43.60	43.60	44.91	36.40	1,017,200
12/5/2022	+0.10 / +0.22%	47.00	48.50	45.80	46.10	46.77	38.48	792,300
12/2/2022	+3.00 / +6.98%	42.90	46.00	41.85	46.00	44.05	38.40	1,227,500
12/1/2022	+0.40 / +0.94%	43.50	44.50	42.10	43.00	43.10	35.89	983,900
11/30/2022	+0.30 / +0.71%	42.65	43.95	42.10	42.60	42.56	35.56	714,100
11/29/2022	-0.20 / -0.47%	43.00	43.00	41.00	42.30	42.03	35.31	833,400
11/28/2022	+1.80 / +4.42%	41.10	43.40	41.10	42.50	42.02	35.48	853,900
11/25/2022	+2.20 / +5.71%	39.35	40.75	38.70	40.70	39.72	33.97	739,000
11/24/2022	0.00 / 0.00%	37.80	39.50	37.80	38.50	38.72	32.14	749,800
11/23/2022	+1.00 / +2.67%	37.10	39.50	37.10	38.50	38.68	32.14	1,092,400
11/22/2022	+0.70 / +1.90%	36.95	38.30	36.30	37.50	37.31	31.30	890,500
11/21/2022	-0.20 / -0.54%	37.30	38.20	36.80	36.80	37.46	30.72	621,600
11/18/2022	+1.80 / +5.11%	35.05	37.10	34.10	37.00	35.56	30.89	825,800
11/17/2022	0.00 / 0.00%	35.70	36.70	35.20	35.20	35.82	29.38	634,600
11/16/2022	+2.30 / +6.99%	30.60	35.20	30.60	35.20	31.92	29.38	1,568,600
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

<<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%