Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2020	-1.25 / -3.25%	36.90	38.60	36.50	37.20	37.34	27.99	386,200
3/23/2020	-2.85 / -6.90%	40.00	40.00	38.45	38.45	38.59	28.93	511,120
3/20/2020	+0.30 / +0.73%	40.70	41.30	40.20	41.30	40.74	31.08	262,160
3/19/2020	-0.70 / -1.68%	40.50	41.35	40.50	41.00	40.78	30.85	265,330
3/18/2020	-0.60 / -1.42%	42.30	43.10	41.70	41.70	42.51	31.38	419,050
3/17/2020	+0.80 / +1.93%	40.10	42.40	40.00	42.30	41.18	31.83	311,860
3/16/2020	+0.50 / +1.22%	41.00	41.50	40.00	41.50	40.69	31.23	505,260
3/13/2020	-0.40 / -0.97%	38.60	41.95	38.60	41.00	39.80	30.85	606,470
3/12/2020	-3.10 / -6.97%	42.00	42.90	41.40	41.40	41.68	31.15	1,203,210
3/11/2020	-0.10 / -0.22%	45.40	45.55	42.50	44.50	44.49	33.49	683,620
3/10/2020	+0.05 / +0.11%	43.00	46.00	42.55	44.60	43.82	33.56	772,370
3/9/2020	-3.30 / -6.90%	45.00	46.50	44.55	44.55	45.12	33.52	1,717,210
3/6/2020	+0.15 / +0.31%	47.80	48.20	47.20	47.85	47.86	36.01	274,480
3/5/2020	+1.10 / +2.36%	46.70	48.40	46.70	47.70	47.85	35.89	1,133,590
3/4/2020	-0.40 / -0.85%	46.50	47.00	46.50	46.60	46.69	35.07	327,040
3/3/2020	+0.20 / +0.43%	47.00	47.50	46.60	47.00	46.95	35.37	1,584,550
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

<<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%