Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2021	+0.40 / +0.63%	63.20	64.40	63.20	63.60	63.68	49.77	1,082,500
3/2/2021	+1.60 / +2.60%	61.80	63.30	61.50	63.20	62.62	49.46	2,225,100
3/1/2021	+0.60 / +0.98%	61.00	62.10	60.70	61.60	61.35	48.21	717,900
2/26/2021	0.00 / 0.00%	60.00	61.10	60.00	61.00	60.49	47.74	735,100
2/25/2021	-0.50 / -0.81%	61.60	61.70	60.20	61.00	60.98	47.74	949,200
2/24/2021	-0.50 / -0.81%	62.20	62.60	60.60	61.50	61.57	48.13	987,200
2/23/2021	0.00 / 0.00%	62.00	62.10	61.30	62.00	61.85	48.52	921,900
2/22/2021	+0.50 / +0.81%	61.80	62.40	61.00	62.00	61.81	48.52	1,197,500
2/19/2021	-0.40 / -0.65%	61.00	61.90	60.90	61.50	61.33	48.13	636,500
2/18/2021	+1.00 / +1.64%	60.90	62.30	60.20	61.90	61.72	48.44	1,085,400
2/17/2021	+3.10 / +5.36%	58.20	61.10	57.90	60.90	59.70	47.66	788,500
2/9/2021	+0.40 / +0.70%	57.00	57.90	56.00	57.80	57.14	45.23	900,300
2/8/2021	-1.20 / -2.05%	58.60	58.80	55.00	57.40	57.22	44.92	821,600
2/5/2021	+0.10 / +0.17%	58.50	59.40	58.00	58.60	58.57	45.86	779,800
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

<<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%