Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2021	-0.20 / -0.34%	59.00	59.50	58.00	58.50	58.75	45.78	1,097,100
2/3/2021	+1.50 / +2.62%	57.50	58.90	56.90	58.70	57.68	45.94	862,900
2/2/2021	+0.90 / +1.60%	54.90	57.80	54.90	57.20	56.35	44.76	520,000
2/1/2021	-2.10 / -3.60%	58.40	58.40	55.00	56.30	56.59	44.06	858,500
1/29/2021	0.00 / 0.00%	54.40	58.40	54.40	58.40	56.42	45.70	1,783,700
1/28/2021	-4.30 / -6.86%	58.40	59.40	58.40	58.40	58.40	45.70	1,530,400
1/27/2021	-1.30 / -2.03%	61.00	63.10	59.60	62.70	60.73	49.07	1,409,700
1/26/2021	-1.40 / -2.14%	65.30	65.30	60.90	64.00	63.02	50.09	826,200
1/25/2021	-0.50 / -0.76%	66.00	66.40	64.80	65.40	65.40	51.18	894,800
1/22/2021	-1.80 / -2.66%	67.00	67.50	65.40	65.90	66.39	51.57	1,361,800
1/21/2021	+0.30 / +0.45%	67.40	67.80	65.50	67.70	66.60	52.98	1,285,800
1/20/2021	-0.10 / -0.15%	67.50	68.00	63.00	67.40	65.26	52.75	1,103,900
1/19/2021	-3.00 / -4.26%	70.50	70.50	65.60	67.50	67.35	52.83	1,096,500
1/18/2021	+0.20 / +0.28%	71.10	72.00	69.10	70.50	70.62	55.17	1,400,000
1/15/2021	+1.00 / +1.44%	69.30	70.30	68.40	70.30	69.31	55.02	1,181,600
1/14/2021	-0.20 / -0.29%	69.50	69.50	68.20	69.30	68.71	54.23	822,500
1/13/2021	-0.40 / -0.57%	69.50	69.80	68.30	69.50	69.08	54.39	1,114,900
1/12/2021	+2.20 / +3.25%	70.00	70.40	69.00	69.90	69.69	54.70	1,508,500
1/11/2021	+2.20 / +3.36%	66.20	68.00	66.20	67.70	66.76	52.98	1,669,000
1/8/2021	+1.10 / +1.71%	64.40	66.30	64.40	65.50	65.20	51.26	1,720,800
1/7/2021	-0.50 / -0.77%	65.20	65.20	64.10	64.40	64.40	50.40	685,800
1/6/2021	+0.60 / +0.93%	64.80	65.80	64.20	64.90	64.98	50.79	878,200
1/5/2021	+0.70 / +1.10%	63.50	64.90	63.20	64.30	64.22	50.32	1,671,400
1/4/2021	+0.60 / +0.95%	63.00	64.00	63.00	63.60	63.50	49.77	935,300
12/31/2020	-0.90 / -1.41%	63.90	63.90	62.80	63.00	63.21	49.30	625,570
12/30/2020	-0.10 / -0.16%	64.00	64.00	63.30	63.90	63.66	50.01	789,950
12/29/2020	-0.40 / -0.62%	64.40	64.60	63.70	64.00	64.07	50.09	882,040
12/28/2020	0.00 / 0.00%	64.20	65.00	63.20	64.40	63.91	50.40	869,540
12/25/2020	+0.40 / +0.63%	63.00	64.50	62.00	64.40	63.45	50.40	782,780
12/24/2020	-1.90 / -2.88%	64.60	65.00	61.80	64.00	62.99	50.09	1,039,870

<<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%