Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2024	+0.40 / +0.69%	57.70	58.90	57.70	58.40	58.47	55.42	221,500
12/5/2024	+1.00 / +1.75%	57.40	58.00	57.00	58.00	57.71	55.04	266,700
12/4/2024	-0.70 / -1.21%	57.70	58.00	56.70	57.00	57.31	54.09	186,300
12/3/2024	+0.80 / +1.41%	57.00	57.80	57.00	57.70	57.47	54.76	244,000
12/2/2024	+0.50 / +0.89%	56.90	57.40	56.60	56.90	56.92	54.00	133,900
11/29/2024	-0.10 / -0.18%	56.70	57.10	56.40	56.40	56.61	53.52	149,300
11/28/2024	-0.30 / -0.53%	57.10	57.30	56.50	56.50	56.72	53.62	204,100
11/27/2024	-0.20 / -0.35%	57.30	57.30	56.60	56.80	56.77	53.90	84,400
11/26/2024	-0.20 / -0.35%	56.60	57.30	56.60	57.00	56.97	54.09	82,600
11/25/2024	0.00 / 0.00%	57.20	57.30	56.60	57.20	56.97	54.28	145,800
11/22/2024	+1.30 / +2.33%	55.90	57.20	55.90	57.20	56.61	54.28	221,500
11/21/2024	+0.60 / +1.08%	55.40	55.90	55.30	55.90	55.61	53.05	62,500
11/20/2024	0.00 / 0.00%	55.30	56.00	55.00	55.30	55.51	52.48	143,800
11/19/2024	0.00 / 0.00%	55.70	56.10	55.30	55.30	55.70	52.48	155,100
11/18/2024	+0.20 / +0.36%	55.90	55.90	54.90	55.30	55.37	52.48	134,400
11/15/2024	-1.10 / -1.96%	55.80	55.80	55.00	55.10	55.36	52.29	198,700
11/14/2024	-0.60 / -1.06%	56.50	56.90	56.00	56.20	56.54	53.33	210,400
11/13/2024	+0.50 / +0.89%	56.20	56.80	56.00	56.80	56.39	53.90	194,000
11/12/2024	-0.20 / -0.35%	56.50	57.00	55.90	56.30	56.42	53.43	217,100
11/11/2024	+0.60 / +1.07%	56.10	56.90	56.10	56.50	56.45	53.62	322,400
11/8/2024	0.00 / 0.00%	55.80	56.30	55.70	55.90	56.04	53.05	77,300
11/7/2024	-0.60 / -1.06%	56.70	56.70	55.90	55.90	56.25	53.05	86,000
11/6/2024	+2.00 / +3.67%	54.50	56.60	54.50	56.50	56.00	53.62	418,200
11/5/2024	-0.20 / -0.37%	54.70	54.90	54.40	54.50	54.62	51.72	101,400
11/4/2024	-0.70 / -1.26%	55.50	55.90	54.70	54.70	54.99	51.91	84,100
11/1/2024	-1.60 / -2.81%	56.00	56.20	55.30	55.40	55.68	52.57	50,300
10/31/2024	+1.50 / +2.70%	55.50	57.00	55.20	57.00	56.25	54.09	77,000
10/30/2024	-0.20 / -0.36%	56.00	56.00	55.30	55.50	55.63	52.67	34,900
10/29/2024	+0.70 / +1.27%	55.00	55.90	55.00	55.70	55.63	52.86	57,900
10/28/2024	-0.30 / -0.54%	55.30	55.30	54.90	55.00	55.06	52.19	102,600

<<Previous 30 days Next 15 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	689,100	8.95	-0.78%
ABS	493,600	5.06	0.00%
APC	3,600	6.40	-1.54%
APH	512,800	7.05	1.29%
APP	2,500	7.40	0.00%
BMP	145,000	130.90	-2.02%
BRC	42,900	14.35	0.35%
BRR	800	19.00	0.00%
CSV	792,900	46.10	0.22%