Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2020	-0.40 / -0.85%	47.30	47.50	46.50	46.80	46.99	35.22	587,390
2/28/2020	+1.90 / +4.19%	44.65	48.00	43.60	47.20	45.63	35.52	1,151,440
2/27/2020	+0.45 / +1.00%	45.00	45.65	44.65	45.30	45.16	34.09	406,130
2/26/2020	-0.45 / -0.99%	44.30	46.80	44.00	44.85	45.63	33.75	580,610
2/25/2020	-2.70 / -5.63%	47.60	48.50	45.30	45.30	46.61	34.09	759,120
2/24/2020	+0.80 / +1.69%	46.00	49.40	44.70	48.00	46.58	36.12	1,145,220
2/21/2020	+0.25 / +0.53%	46.95	48.00	46.90	47.20	47.51	35.52	695,560
2/20/2020	+3.05 / +6.95%	44.50	46.95	43.30	46.95	45.32	35.33	1,202,040
2/19/2020	+1.65 / +3.91%	43.00	44.80	42.25	43.90	44.20	33.03	778,880
2/18/2020	+2.75 / +6.96%	39.10	42.25	39.10	42.25	41.01	31.79	687,970
2/17/2020	-0.70 / -1.74%	40.20	40.60	39.40	39.50	39.76	29.72	245,050
2/14/2020	0.00 / 0.00%	40.20	40.80	40.00	40.20	40.27	30.25	195,540
2/13/2020	+0.70 / +1.77%	39.60	40.90	39.40	40.20	40.01	30.25	321,740
2/12/2020	+0.60 / +1.54%	39.00	39.75	39.00	39.50	39.42	29.72	408,190
2/11/2020	+0.80 / +2.10%	38.10	39.40	37.85	38.90	38.73	29.27	243,290
2/10/2020	-0.40 / -1.04%	38.00	38.40	37.50	38.10	37.98	28.67	271,640
2/7/2020	+2.50 / +6.94%	36.90	38.50	36.00	38.50	37.68	28.97	553,880
2/6/2020	+2.35 / +6.98%	33.65	36.00	33.65	36.00	35.05	27.09	526,270
2/5/2020	+0.45 / +1.36%	33.20	34.00	33.20	33.65	33.69	25.32	696,600
2/4/2020	-0.90 / -2.64%	34.10	35.45	33.20	33.20	33.88	24.98	515,830
2/3/2020	-2.25 / -6.19%	35.00	35.50	33.85	34.10	34.21	25.66	1,337,560
1/31/2020	-2.65 / -6.79%	38.70	39.00	36.35	36.35	37.55	27.35	472,930
1/30/2020	-1.00 / -2.50%	39.50	39.50	38.70	39.00	39.05	29.35	136,110
1/22/2020	+1.05 / +2.70%	38.80	40.00	38.80	40.00	39.54	30.10	222,560
1/21/2020	-0.35 / -0.89%	39.50	39.50	38.85	38.95	39.08	29.31	807,700
1/20/2020	-0.85 / -2.12%	40.40	40.60	39.30	39.30	39.84	29.57	784,830
1/17/2020	+0.05 / +0.12%	40.20	41.40	40.00	40.15	40.43	30.21	176,820
1/16/2020	+1.45 / +3.75%	38.90	40.60	38.70	40.10	39.91	30.18	381,300
1/15/2020	0.00 / 0.00%	38.65	38.70	38.30	38.65	38.54	29.08	115,650
1/14/2020	+0.30 / +0.78%	38.35	38.70	37.90	38.65	38.25	29.08	299,190

<<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	1,124,100	8.26	-0.36%
ABS	183,500	4.48	1.13%
APC	2,000	6.70	0.00%
APH	644,600	6.90	2.22%
APP	10,300	6.80	-1.45%
BMP	199,000	128.00	-1.54%
BRC	28,800	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,673,500	42.45	-0.59%