Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2023	+0.30 / +0.61%	49.65	50.50	49.40	49.70	49.86	47.16	424,500
12/28/2023	-0.10 / -0.20%	49.40	49.65	49.05	49.40	49.39	46.88	292,100
12/27/2023	+0.80 / +1.64%	49.05	49.70	48.90	49.50	49.32	46.97	404,500
12/26/2023	+1.15 / +2.42%	47.70	48.75	47.65	48.70	48.37	46.22	660,200
12/25/2023	+0.05 / +0.11%	47.60	47.95	47.55	47.55	47.74	45.12	247,400
12/22/2023	-0.10 / -0.21%	47.70	48.10	47.50	47.50	47.85	45.08	169,600
12/21/2023	-0.05 / -0.10%	47.65	47.75	47.20	47.60	47.47	45.17	121,600
12/20/2023	+0.15 / +0.32%	47.20	47.85	47.20	47.65	47.64	45.22	129,500
12/19/2023	+0.30 / +0.64%	47.00	47.50	46.80	47.50	47.09	45.08	165,100
12/18/2023	-0.10 / -0.21%	47.30	48.00	47.05	47.20	47.21	44.79	144,300
12/15/2023	-0.10 / -0.21%	47.40	47.70	47.30	47.30	47.40	44.89	122,400
12/14/2023	0.00 / 0.00%	48.40	48.40	47.30	47.40	47.71	44.98	198,700
12/13/2023	-0.70 / -1.46%	48.05	48.35	47.40	47.40	47.84	44.98	349,500
12/12/2023	-0.05 / -0.10%	48.20	48.60	48.10	48.10	48.34	45.65	251,500
12/11/2023	+0.10 / +0.21%	48.15	48.20	47.90	48.15	48.01	45.69	241,500
12/8/2023	-0.25 / -0.52%	48.30	48.30	47.80	48.05	48.05	45.60	178,100
12/7/2023	-0.10 / -0.21%	48.60	48.85	47.45	48.30	48.03	45.84	419,400
12/6/2023	0.00 / 0.00%	48.40	48.60	48.05	48.40	48.31	45.93	237,700
12/5/2023	+0.20 / +0.41%	48.45	48.70	47.85	48.40	48.24	45.93	357,800
12/4/2023	+0.85 / +1.80%	47.90	48.50	47.80	48.20	48.02	45.74	535,700
12/1/2023	+0.20 / +0.42%	47.30	47.60	47.10	47.35	47.34	44.93	116,600
11/30/2023	+0.35 / +0.75%	46.80	48.00	46.80	47.15	47.52	44.74	320,500
11/29/2023	+0.45 / +0.97%	46.35	46.90	46.35	46.80	46.79	44.41	114,500
11/28/2023	+0.15 / +0.32%	46.20	46.40	45.75	46.35	46.03	43.99	237,500
11/27/2023	-0.25 / -0.54%	46.45	47.00	46.20	46.20	46.52	43.84	232,100
11/24/2023	-0.35 / -0.75%	46.75	46.75	45.95	46.45	46.25	44.08	471,400
11/23/2023	-0.35 / -0.74%	47.45	47.65	46.80	46.80	47.33	44.41	299,800
11/22/2023	+0.10 / +0.21%	47.45	47.50	46.80	47.15	47.23	44.74	258,300
11/21/2023	-0.05 / -0.11%	47.50	47.50	46.80	47.05	47.09	44.65	184,500
11/20/2023	+0.60 / +1.29%	45.35	47.50	45.35	47.10	46.94	44.70	373,200

<<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	1,621,500	8.46	-1.63%
ABS	224,500	4.50	-0.22%
APC	1,100	6.30	-7.35%
APH	831,800	7.05	0.28%
APP	5,100	7.00	-1.41%
BMP	329,700	134.90	2.98%
BRC	1,000	14.20	-2.07%
BRR	1,800	20.00	0.00%
CSV	2,825,200	44.55	1.25%