Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/17/2023	-0.60 / -1.27%	47.20	48.10	46.05	46.50	46.88	44.13	367,600
11/16/2023	+0.15 / +0.32%	46.95	47.10	46.50	47.10	46.92	44.70	120,200
11/15/2023	+0.50 / +1.08%	48.80	48.80	46.60	46.95	47.63	44.55	395,100
11/14/2023	+0.35 / +0.76%	46.20	46.90	46.20	46.45	46.47	44.08	139,000
11/13/2023	-0.10 / -0.22%	46.50	46.50	46.00	46.10	46.18	43.75	229,700
11/10/2023	-0.75 / -1.60%	46.70	47.30	46.20	46.20	46.67	43.84	279,000
11/9/2023	+0.55 / +1.19%	46.50	47.35	46.50	46.95	46.92	44.55	403,300
11/8/2023	+1.75 / +3.92%	44.90	46.45	44.70	46.40	45.42	44.03	320,600
11/7/2023	-0.05 / -0.11%	44.70	45.50	44.60	44.65	44.98	42.37	208,600
11/6/2023	-0.10 / -0.22%	44.90	45.30	44.35	44.70	44.74	42.42	258,400
11/3/2023	-0.20 / -0.44%	45.50	45.50	44.40	44.80	44.80	42.51	181,100
11/2/2023	+1.95 / +4.53%	43.50	45.50	43.50	45.00	44.39	42.70	374,200
11/1/2023	+1.25 / +2.99%	42.10	43.05	41.80	43.05	42.29	40.85	234,100
10/31/2023	-2.20 / -5.00%	44.00	44.05	41.80	41.80	42.96	39.67	462,400
10/30/2023	-0.85 / -1.90%	44.85	45.40	44.00	44.00	44.74	41.76	297,400
10/27/2023	-0.40 / -0.88%	45.80	45.80	43.60	44.85	45.06	42.56	319,300
10/26/2023	-3.15 / -6.51%	47.50	47.85	45.05	45.25	45.80	42.94	765,900
10/25/2023	+0.35 / +0.73%	48.10	48.50	48.00	48.40	48.23	45.93	208,300

<<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	695,700	8.35	-1.30%
ABS	130,400	4.51	0.22%
APC	5,100	6.60	-1.49%
APH	307,100	7.01	-0.57%
APP	1,300	7.00	0.00%
BMP	38,600	133.40	-1.11%
BRC	6,600	14.35	1.06%
BRR	0	20.00	0.00%
CSV	385,500	45.00	1.01%