Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2025	-0.50 / -0.76%	65.50	65.60	64.20	64.90	64.73	64.90	605,700
2/24/2025	+3.00 / +4.81%	62.00	65.90	62.00	65.40	64.48	65.40	1,113,600
2/21/2025	+0.80 / +1.30%	61.80	62.40	60.50	62.40	61.61	62.40	864,500
2/20/2025	+3.70 / +6.39%	58.00	61.90	58.00	61.60	60.64	61.60	1,611,500
2/19/2025	+1.20 / +2.12%	56.90	57.90	56.50	57.90	57.32	57.90	825,900
2/18/2025	+0.90 / +1.61%	55.80	56.80	55.70	56.70	56.19	56.70	434,600
2/17/2025	+1.40 / +2.57%	55.00	57.50	54.90	55.80	56.35	55.80	862,100
2/14/2025	+1.60 / +3.03%	53.10	54.70	53.00	54.40	54.06	54.40	620,100
2/13/2025	+1.30 / +2.52%	51.50	52.90	51.40	52.80	52.46	52.80	951,100
2/12/2025	+0.10 / +0.19%	51.70	51.90	51.40	51.50	51.67	51.50	44,100
2/11/2025	+0.10 / +0.19%	51.40	51.50	50.90	51.40	51.17	51.40	122,900
2/10/2025	-0.80 / -1.54%	51.90	52.50	51.30	51.30	51.66	51.30	112,000
2/7/2025	-0.40 / -0.76%	52.80	52.90	52.10	52.10	52.46	52.10	117,400
2/6/2025	-0.30 / -0.57%	52.50	52.80	52.40	52.50	52.56	52.50	81,900
2/5/2025	+0.40 / +0.76%	52.30	53.30	52.30	52.80	52.74	52.80	174,800
2/4/2025	-0.10 / -0.19%	52.50	52.50	52.10	52.40	52.32	52.40	81,800
2/3/2025	+0.50 / +0.96%	52.50	52.90	52.00	52.50	52.46	52.50	164,400
1/24/2025	-0.40 / -0.76%	52.70	52.70	51.70	52.00	51.98	52.00	77,700
1/23/2025	+1.60 / +3.15%	50.90	52.90	50.80	52.40	52.12	52.40	144,000
1/22/2025	-0.50 / -0.97%	51.30	51.30	50.80	50.80	50.94	50.80	88,000
1/21/2025	-0.20 / -0.39%	51.70	51.70	51.30	51.30	51.51	51.30	44,600
1/20/2025	+0.20 / +0.39%	51.50	51.70	51.30	51.50	51.46	51.50	74,800
1/17/2025	+0.50 / +0.98%	51.00	51.40	51.00	51.30	51.20	51.30	50,800
1/16/2025	+0.20 / +0.40%	51.00	51.00	50.40	50.80	50.69	50.80	56,100
1/15/2025	+0.20 / +0.40%	50.80	51.20	50.10	50.60	50.38	50.60	29,100
1/14/2025	+0.70 / +1.41%	50.00	50.80	50.00	50.40	50.41	50.40	152,500
1/13/2025	-0.30 / -0.60%	50.00	50.10	49.40	49.70	49.80	49.70	99,900
1/10/2025	-1.50 / -2.91%	51.40	51.50	50.00	50.00	50.60	50.00	91,700
1/9/2025	-0.30 / -0.58%	51.80	51.90	51.30	51.50	51.51	51.50	31,500
1/8/2025	+0.80 / +1.57%	51.00	51.80	50.30	51.80	51.20	51.80	104,700

<<Previous 30 days Next 1 days>>

PHR News

11/02	PHR: Signing agreements with Phuoc Hoa Kampong Thom Co., Ltd.
05/02	PHR: Report on Corporate Governance 2024
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

More News

Related Companies

	Volume	Price	Change
AAA	1,031,000	8.97	-0.33%
ABS	124,900	4.70	-0.63%
APC	0	7.40	0.00%
APH	193,600	7.26	0.83%
APP	55,300	7.50	13.64%
BMP	316,000	121.30	2.45%
BRC	32,800	14.30	1.42%
BRR	10,200	23.50	0.00%
CSV	1,073,400	43.30	0.12%