Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2023	-0.05 / -0.12%	39.90	40.90	39.90	40.50	40.39	36.98	525,000
2/24/2023	-0.55 / -1.34%	41.45	41.45	40.50	40.55	40.86	37.02	195,500
2/23/2023	-0.40 / -0.96%	41.30	41.45	40.50	41.10	40.90	37.53	672,900
2/22/2023	-1.70 / -3.94%	42.20	42.85	41.50	41.50	42.20	37.89	625,800
2/21/2023	-0.30 / -0.69%	44.00	44.00	43.00	43.20	43.54	39.44	466,700
2/20/2023	+1.40 / +3.33%	42.00	43.50	42.00	43.50	42.68	39.72	836,800
2/17/2023	0.00 / 0.00%	42.20	42.50	41.10	42.10	41.82	38.44	592,500
2/16/2023	+0.80 / +1.94%	41.80	42.20	41.75	42.10	41.99	38.44	509,700
2/15/2023	+0.65 / +1.60%	40.70	41.55	40.60	41.30	41.12	37.71	511,100
2/14/2023	+0.15 / +0.37%	40.60	41.40	40.15	40.65	40.53	37.12	285,800
2/13/2023	-1.15 / -2.76%	41.45	41.45	40.00	40.50	40.60	36.98	785,500
2/10/2023	-0.35 / -0.83%	42.00	42.35	41.35	41.65	41.76	38.03	450,100
2/9/2023	+0.45 / +1.08%	41.55	42.30	41.55	42.00	42.10	38.35	268,800
2/8/2023	-0.35 / -0.84%	41.80	42.50	41.10	41.55	41.77	37.94	399,900
2/7/2023	-1.60 / -3.68%	43.50	43.95	41.90	41.90	43.09	38.26	474,300
2/6/2023	+0.05 / +0.12%	43.40	43.90	42.10	43.50	43.01	39.72	221,100
2/3/2023	0.00 / 0.00%	43.80	43.80	43.00	43.45	43.41	39.67	342,100
2/2/2023	-0.15 / -0.34%	43.70	43.95	42.30	43.45	42.99	39.67	508,200
2/1/2023	-1.90 / -4.18%	45.90	46.05	42.35	43.60	44.44	39.81	683,200
1/31/2023	+0.80 / +1.79%	45.50	45.50	44.20	45.50	44.82	41.54	580,200
1/30/2023	-1.05 / -2.30%	46.80	46.85	44.50	44.70	45.78	40.81	758,600
1/27/2023	+2.25 / +5.17%	44.30	46.30	44.30	45.75	45.59	41.77	787,200
1/19/2023	+0.90 / +2.11%	43.00	43.50	42.60	43.50	43.20	39.72	788,300
1/18/2023	+0.30 / +0.71%	42.50	42.65	42.00	42.60	42.37	38.90	498,900
1/17/2023	+1.95 / +4.83%	40.40	42.30	40.40	42.30	41.71	38.62	743,000
1/16/2023	+0.35 / +0.88%	40.00	40.50	40.00	40.35	40.22	36.84	209,400
1/13/2023	-0.30 / -0.74%	40.50	40.70	40.00	40.00	40.25	36.52	271,200
1/12/2023	+0.20 / +0.50%	40.10	40.60	40.00	40.30	40.24	36.80	192,600
1/11/2023	+0.10 / +0.25%	40.00	40.85	39.90	40.10	40.25	36.61	300,100
1/10/2023	-0.90 / -2.20%	40.90	41.35	39.90	40.00	40.28	36.52	402,000

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%