Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2021	-1.60 / -2.17%	73.60	73.60	70.90	72.00	71.77	60.10	591,100
12/24/2021	-1.40 / -1.87%	75.90	75.90	73.20	73.60	74.38	61.44	301,900
12/23/2021	+2.00 / +2.74%	74.00	76.80	73.00	75.00	74.83	62.61	1,077,400
12/22/2021	+1.30 / +1.81%	73.00	73.00	71.00	73.00	72.46	60.94	658,700
12/21/2021	+0.50 / +0.70%	71.00	73.00	71.00	71.70	71.89	59.85	449,700
12/20/2021	-1.80 / -2.47%	73.00	73.00	70.70	71.20	71.30	59.43	587,300
12/17/2021	+1.00 / +1.39%	71.30	73.20	70.50	73.00	72.09	60.94	595,500
12/16/2021	+1.40 / +1.98%	72.00	72.30	71.00	72.00	71.75	60.10	390,900
12/15/2021	+0.60 / +0.83%	72.50	75.60	71.50	73.10	73.87	58.93	867,100
12/14/2021	-0.60 / -0.82%	73.90	73.90	72.10	72.50	72.90	58.45	551,800
12/13/2021	+1.20 / +1.67%	72.50	74.30	72.00	73.10	73.35	58.93	920,300
12/10/2021	+3.90 / +5.74%	68.20	72.50	68.20	71.90	71.02	57.97	912,500
12/9/2021	+2.00 / +3.03%	66.10	68.30	66.10	68.00	67.73	54.82	364,900
12/8/2021	-0.10 / -0.15%	66.60	67.90	66.00	66.00	66.58	53.21	428,200
12/7/2021	+2.10 / +3.28%	65.50	66.20	63.50	66.10	64.87	53.29	470,200
12/6/2021	-2.30 / -3.47%	67.50	68.00	62.00	64.00	65.90	51.60	859,800
12/3/2021	-4.70 / -6.44%	73.50	73.50	68.30	68.30	70.55	53.45	1,223,600
12/2/2021	-0.30 / -0.41%	73.30	74.00	72.50	73.00	73.06	57.13	522,700
12/1/2021	-0.60 / -0.81%	72.60	74.50	72.50	73.30	73.30	57.36	565,100
11/30/2021	+3.50 / +4.97%	70.60	75.30	70.60	73.90	73.45	57.83	1,703,300
11/29/2021	-0.30 / -0.42%	68.50	70.70	68.30	70.40	69.40	55.10	745,200
11/26/2021	-0.80 / -1.12%	71.90	71.90	69.00	70.70	70.37	55.33	1,054,100
11/25/2021	+0.40 / +0.56%	72.60	72.70	70.70	71.50	71.68	55.96	860,700
11/24/2021	+2.00 / +2.89%	70.00	72.20	69.80	71.10	70.85	55.64	1,259,100
11/23/2021	+0.30 / +0.44%	66.70	69.90	66.00	69.10	67.53	54.08	929,000
11/22/2021	-5.10 / -6.90%	72.00	73.50	68.80	68.80	70.07	53.84	1,243,600
11/19/2021	-3.40 / -4.40%	77.30	78.00	71.90	73.90	74.89	57.83	1,127,600
11/18/2021	+2.40 / +3.20%	76.90	80.10	76.50	77.30	78.29	60.50	685,300
11/17/2021	+4.90 / +7.00%	70.80	74.90	70.00	74.90	72.65	58.62	1,573,700
11/16/2021	-0.20 / -0.28%	69.90	71.00	68.20	70.00	69.45	54.78	1,254,000

<<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%