Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2022	+0.60 / +0.78%	77.50	78.30	76.50	77.10	77.49	64.36	440,000
3/18/2022	+0.60 / +0.79%	76.50	76.70	75.70	76.50	76.25	63.86	213,700
3/17/2022	+1.50 / +2.02%	75.70	76.00	74.80	75.90	75.57	63.36	269,000
3/16/2022	-1.20 / -1.59%	76.00	76.30	74.40	74.40	75.12	62.11	482,100
3/15/2022	+1.20 / +1.61%	74.40	76.20	73.50	75.60	74.93	63.11	329,600
3/14/2022	-0.10 / -0.13%	74.10	74.90	72.90	74.40	73.78	62.11	579,200
3/11/2022	-3.40 / -4.36%	77.20	77.20	74.30	74.50	75.40	62.19	1,484,800
3/10/2022	-0.60 / -0.76%	78.50	79.20	77.30	77.90	78.33	65.03	433,300
3/9/2022	-0.10 / -0.13%	78.80	80.00	76.80	78.50	78.23	65.53	642,700
3/8/2022	-2.90 / -3.56%	80.50	81.70	78.60	78.60	80.33	65.61	875,800
3/7/2022	0.00 / 0.00%	81.50	82.80	80.00	81.50	81.36	68.03	803,300
3/4/2022	0.00 / 0.00%	82.00	83.80	81.50	81.50	82.51	68.03	530,700
3/3/2022	+2.50 / +3.16%	79.70	81.60	79.70	81.50	80.48	68.03	532,000
3/2/2022	-1.30 / -1.62%	80.60	81.20	79.00	79.00	79.88	65.95	696,800
3/1/2022	0.00 / 0.00%	80.00	81.10	79.60	80.30	80.40	67.03	374,000
2/28/2022	-1.60 / -1.95%	81.90	82.60	80.20	80.30	81.10	67.03	667,100
2/25/2022	-0.60 / -0.73%	83.50	84.40	81.50	81.90	82.68	68.37	767,100
2/24/2022	-0.50 / -0.60%	83.00	84.00	80.00	82.50	81.96	68.87	617,900
2/23/2022	-0.50 / -0.60%	83.10	85.00	82.70	83.00	84.03	69.28	551,800
2/22/2022	+2.50 / +3.09%	80.00	83.50	78.50	83.50	80.01	69.70	1,335,000
2/21/2022	0.00 / 0.00%	80.90	82.30	80.50	81.00	81.08	67.62	424,100
2/18/2022	-0.80 / -0.98%	81.60	82.60	80.70	81.00	81.41	67.62	638,100
2/17/2022	+0.30 / +0.37%	81.00	83.00	80.20	81.80	81.38	68.28	689,200
2/16/2022	-2.90 / -3.44%	86.00	86.00	81.50	81.50	82.88	68.03	860,900
2/15/2022	-0.20 / -0.24%	84.30	84.80	82.80	84.40	83.60	70.45	518,600
2/14/2022	+0.20 / +0.24%	83.50	86.80	83.00	84.60	85.40	70.62	662,000
2/11/2022	+2.00 / +2.43%	82.90	85.00	82.40	84.40	84.26	70.45	952,500
2/10/2022	+2.40 / +3.00%	80.10	82.70	79.20	82.40	81.84	68.78	815,300
2/9/2022	-0.20 / -0.25%	79.00	81.00	79.00	80.00	80.28	66.78	402,300
2/8/2022	0.00 / 0.00%	80.00	82.80	79.30	80.20	81.04	66.95	508,500

<<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%