Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2024	+0.40 / +0.71%	56.40	56.80	55.70	56.40	56.20	53.52	435,500
2/20/2024	-0.20 / -0.36%	56.20	56.40	55.20	56.00	55.76	53.14	511,300
2/19/2024	+0.90 / +1.63%	55.90	58.00	55.50	56.20	56.76	53.33	874,300
2/16/2024	+1.30 / +2.41%	54.10	56.50	54.10	55.30	55.41	52.48	512,000
2/15/2024	+0.40 / +0.75%	53.80	55.50	53.30	54.00	54.53	51.24	843,100
2/7/2024	+0.40 / +0.75%	53.80	53.80	53.10	53.60	53.42	50.87	212,800
2/6/2024	0.00 / 0.00%	53.10	54.30	52.90	53.20	53.38	50.49	360,400
2/5/2024	-0.40 / -0.75%	53.60	54.50	53.00	53.20	53.59	50.49	581,200
2/2/2024	-0.40 / -0.74%	54.10	54.10	53.30	53.60	53.68	50.87	412,400
2/1/2024	+2.80 / +5.47%	51.00	54.00	50.50	54.00	52.81	51.24	1,265,000
1/31/2024	-0.30 / -0.58%	51.60	52.00	50.50	51.20	51.18	48.59	421,400
1/30/2024	+1.60 / +3.21%	50.00	51.60	49.70	51.50	50.93	48.87	888,900
1/29/2024	+1.20 / +2.46%	48.70	49.95	48.60	49.90	49.69	47.35	505,800
1/26/2024	+0.55 / +1.14%	48.25	48.80	48.25	48.70	48.47	46.22	117,900
1/25/2024	-0.05 / -0.10%	48.05	48.30	48.00	48.15	48.08	45.69	124,800
1/24/2024	-0.30 / -0.62%	48.80	48.80	48.20	48.20	48.41	45.74	169,300
1/23/2024	-0.35 / -0.72%	48.85	48.95	48.40	48.50	48.66	46.03	155,100
1/22/2024	-0.10 / -0.20%	48.95	48.95	48.05	48.85	48.54	46.36	146,900
1/19/2024	+0.45 / +0.93%	48.50	49.50	48.50	48.95	49.08	46.45	253,600
1/18/2024	0.00 / 0.00%	48.50	48.70	48.50	48.50	48.63	46.03	88,500
1/17/2024	+0.10 / +0.21%	48.50	48.90	48.40	48.50	48.70	46.03	240,100
1/16/2024	+0.40 / +0.83%	48.00	48.40	47.55	48.40	48.02	45.93	98,800
1/15/2024	-0.10 / -0.21%	48.45	48.50	47.75	48.00	48.12	45.55	214,800
1/12/2024	-1.45 / -2.93%	49.30	49.30	47.95	48.10	48.55	45.65	465,300
1/11/2024	+0.25 / +0.51%	49.30	49.60	48.80	49.55	49.18	47.02	193,100
1/10/2024	-0.25 / -0.50%	49.30	49.60	48.80	49.30	49.11	46.78	371,000
1/9/2024	+0.05 / +0.10%	49.75	49.75	48.65	49.55	49.38	47.02	229,200
1/8/2024	-0.25 / -0.50%	49.95	49.95	49.20	49.50	49.52	46.97	269,800
1/5/2024	+0.05 / +0.10%	49.70	49.80	49.10	49.75	49.43	47.21	264,600
1/4/2024	-0.30 / -0.60%	49.95	50.00	49.40	49.70	49.67	47.16	383,100

<<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
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	1,038,800	8.60	-1.49%
ABS	300,300	4.51	-3.01%
APC	50,300	6.60	0.00%
APH	668,300	7.03	-1.13%
APP	17,600	7.10	0.00%
BMP	160,100	131.00	-1.73%
BRC	5,200	14.50	0.00%
BRR	17,000	20.00	3.09%
CSV	3,112,800	44.00	-4.14%