Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2024	-0.80 / -1.43%	56.00	56.00	55.00	55.20	55.44	52.38	545,700
3/5/2024	-0.50 / -0.88%	56.50	56.60	55.90	56.00	56.19	53.14	433,900
3/4/2024	+0.10 / +0.18%	56.70	57.30	56.20	56.50	56.75	53.62	891,700
3/1/2024	+0.70 / +1.26%	55.60	56.50	55.50	56.40	55.93	53.52	566,400
2/29/2024	-1.10 / -1.94%	57.20	57.20	55.30	55.70	55.68	52.86	750,000
2/28/2024	+0.40 / +0.71%	56.40	57.50	56.20	56.80	56.89	53.90	433,200
2/27/2024	+0.70 / +1.26%	56.70	56.80	55.90	56.40	56.21	53.52	430,900
2/26/2024	+0.60 / +1.09%	55.10	56.60	55.10	55.70	55.80	52.86	727,100
2/23/2024	-1.30 / -2.30%	56.50	56.80	55.00	55.10	55.86	52.29	564,600
2/22/2024	0.00 / 0.00%	56.80	57.30	56.10	56.40	56.68	53.52	348,600
2/21/2024	+0.40 / +0.71%	56.40	56.80	55.70	56.40	56.20	53.52	435,500
2/20/2024	-0.20 / -0.36%	56.20	56.40	55.20	56.00	55.76	53.14	511,300
2/19/2024	+0.90 / +1.63%	55.90	58.00	55.50	56.20	56.76	53.33	874,300
2/16/2024	+1.30 / +2.41%	54.10	56.50	54.10	55.30	55.41	52.48	512,000
2/15/2024	+0.40 / +0.75%	53.80	55.50	53.30	54.00	54.53	51.24	843,100
2/7/2024	+0.40 / +0.75%	53.80	53.80	53.10	53.60	53.42	50.87	212,800
2/6/2024	0.00 / 0.00%	53.10	54.30	52.90	53.20	53.38	50.49	360,400
2/5/2024	-0.40 / -0.75%	53.60	54.50	53.00	53.20	53.59	50.49	581,200
2/2/2024	-0.40 / -0.74%	54.10	54.10	53.30	53.60	53.68	50.87	412,400
2/1/2024	+2.80 / +5.47%	51.00	54.00	50.50	54.00	52.81	51.24	1,265,000
1/31/2024	-0.30 / -0.58%	51.60	52.00	50.50	51.20	51.18	48.59	421,400
1/30/2024	+1.60 / +3.21%	50.00	51.60	49.70	51.50	50.93	48.87	888,900
1/29/2024	+1.20 / +2.46%	48.70	49.95	48.60	49.90	49.69	47.35	505,800
1/26/2024	+0.55 / +1.14%	48.25	48.80	48.25	48.70	48.47	46.22	117,900
1/25/2024	-0.05 / -0.10%	48.05	48.30	48.00	48.15	48.08	45.69	124,800
1/24/2024	-0.30 / -0.62%	48.80	48.80	48.20	48.20	48.41	45.74	169,300
1/23/2024	-0.35 / -0.72%	48.85	48.95	48.40	48.50	48.66	46.03	155,100
1/22/2024	-0.10 / -0.20%	48.95	48.95	48.05	48.85	48.54	46.36	146,900
1/19/2024	+0.45 / +0.93%	48.50	49.50	48.50	48.95	49.08	46.45	253,600
1/18/2024	0.00 / 0.00%	48.50	48.70	48.50	48.50	48.63	46.03	88,500

<<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	1,139,400	8.73	-0.11%
ABS	235,600	4.65	-1.27%
APC	0	6.60	0.00%
APH	1,272,200	7.11	-1.11%
APP	20,600	7.20	-1.37%
BMP	188,100	133.30	0.15%
BRC	43,800	14.50	0.35%
BRR	8,900	19.30	0.00%
CSV	1,484,400	45.90	-1.61%