Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2024	+0.40 / +0.75%	53.80	55.50	53.30	54.00	54.53	54.00	843,100
2/7/2024	+0.40 / +0.75%	53.80	53.80	53.10	53.60	53.42	53.60	212,800
2/6/2024	0.00 / 0.00%	53.10	54.30	52.90	53.20	53.38	53.20	360,400
2/5/2024	-0.40 / -0.75%	53.60	54.50	53.00	53.20	53.59	53.20	581,200
2/2/2024	-0.40 / -0.74%	54.10	54.10	53.30	53.60	53.68	53.60	412,400
2/1/2024	+2.80 / +5.47%	51.00	54.00	50.50	54.00	52.81	54.00	1,265,000
1/31/2024	-0.30 / -0.58%	51.60	52.00	50.50	51.20	51.18	51.20	421,400
1/30/2024	+1.60 / +3.21%	50.00	51.60	49.70	51.50	50.93	51.50	888,900
1/29/2024	+1.20 / +2.46%	48.70	49.95	48.60	49.90	49.69	49.90	505,800
1/26/2024	+0.55 / +1.14%	48.25	48.80	48.25	48.70	48.47	48.70	117,900
1/25/2024	-0.05 / -0.10%	48.05	48.30	48.00	48.15	48.08	48.15	124,800
1/24/2024	-0.30 / -0.62%	48.80	48.80	48.20	48.20	48.41	48.20	169,300
1/23/2024	-0.35 / -0.72%	48.85	48.95	48.40	48.50	48.66	48.50	155,100
1/22/2024	-0.10 / -0.20%	48.95	48.95	48.05	48.85	48.54	48.85	146,900
1/19/2024	+0.45 / +0.93%	48.50	49.50	48.50	48.95	49.08	48.95	253,600
1/18/2024	0.00 / 0.00%	48.50	48.70	48.50	48.50	48.63	48.50	88,500
1/17/2024	+0.10 / +0.21%	48.50	48.90	48.40	48.50	48.70	48.50	240,100
1/16/2024	+0.40 / +0.83%	48.00	48.40	47.55	48.40	48.02	48.40	98,800
1/15/2024	-0.10 / -0.21%	48.45	48.50	47.75	48.00	48.12	48.00	214,800
1/12/2024	-1.45 / -2.93%	49.30	49.30	47.95	48.10	48.55	48.10	465,300
1/11/2024	+0.25 / +0.51%	49.30	49.60	48.80	49.55	49.18	49.55	193,100
1/10/2024	-0.25 / -0.50%	49.30	49.60	48.80	49.30	49.11	49.30	371,000
1/9/2024	+0.05 / +0.10%	49.75	49.75	48.65	49.55	49.38	49.55	229,200
1/8/2024	-0.25 / -0.50%	49.95	49.95	49.20	49.50	49.52	49.50	269,800
1/5/2024	+0.05 / +0.10%	49.70	49.80	49.10	49.75	49.43	49.75	264,600
1/4/2024	-0.30 / -0.60%	49.95	50.00	49.40	49.70	49.67	49.70	383,100
1/3/2024	+0.80 / +1.63%	49.00	50.00	49.00	50.00	49.50	50.00	334,200
1/2/2024	-0.50 / -1.01%	50.30	50.30	48.90	49.20	49.37	49.20	194,600
12/29/2023	+0.30 / +0.61%	49.65	50.50	49.40	49.70	49.86	49.70	424,500
12/28/2023	-0.10 / -0.20%	49.40	49.65	49.05	49.40	49.39	49.40	292,100

<<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
05/06	PHR: Holding AGM 2024
03/06	PHR: BOD resolution dated May 30, 2024
13/05	PHR: Record date for Annual General Meeting 2024

More News

Related Companies

	Volume	Price	Change
AAA	8,473,100	11.65	-1.69%
ABS	544,500	5.50	-1.26%
APC	3,000	7.40	1.37%
APH	2,551,500	10.30	-2.37%
APP	54,300	13.40	14.53%
BMP	143,700	108.80	-0.18%
BRC	10,100	14.70	1.73%
BRR	0	18.70	0.00%
CSV	422,700	70.70	-0.14%