Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2021	-0.60 / -1.14%	53.50	53.50	51.50	51.90	52.29	40.62	384,100
4/23/2021	+0.80 / +1.55%	52.00	52.50	49.80	52.50	51.30	41.09	770,800
4/22/2021	-2.50 / -4.61%	54.20	54.50	51.70	51.70	53.08	40.46	666,600
4/20/2021	-0.70 / -1.28%	55.20	55.80	53.90	54.20	54.87	42.42	534,500
4/19/2021	+1.10 / +2.04%	54.50	56.00	53.80	54.90	54.57	42.96	555,600
4/16/2021	-2.00 / -3.58%	55.70	55.80	53.60	53.80	54.58	42.10	1,122,700
4/15/2021	-1.50 / -2.62%	57.50	57.70	55.40	55.80	56.36	43.67	1,106,400
4/14/2021	-0.80 / -1.38%	57.90	57.90	56.90	57.30	57.26	44.84	1,125,700
4/13/2021	-1.40 / -2.35%	59.00	59.10	58.00	58.10	58.45	45.47	895,700
4/12/2021	-0.20 / -0.34%	59.70	59.90	59.10	59.50	59.44	46.56	384,400
4/9/2021	0.00 / 0.00%	59.80	60.40	59.70	59.70	60.02	46.72	360,700
4/8/2021	-0.80 / -1.32%	60.30	60.40	59.50	59.70	59.96	46.72	252,000
4/7/2021	+1.40 / +2.37%	59.10	61.00	58.70	60.50	59.60	47.35	509,700
4/6/2021	-0.50 / -0.84%	59.50	59.60	59.10	59.10	59.35	46.25	380,200
4/5/2021	-0.20 / -0.33%	60.80	60.80	59.30	59.60	59.96	46.64	469,000
4/2/2021	+0.40 / +0.67%	60.50	60.50	59.10	59.80	59.64	46.80	508,300
4/1/2021	+1.00 / +1.71%	58.30	59.50	58.30	59.40	58.80	46.49	381,400
3/31/2021	-0.60 / -1.02%	59.00	59.00	58.20	58.40	58.55	45.70	498,300
3/30/2021	+0.10 / +0.17%	59.00	59.40	58.80	59.00	58.90	46.17	353,100
3/29/2021	+1.00 / +1.73%	58.40	59.00	57.60	58.90	58.47	46.10	609,600
3/26/2021	-0.60 / -1.03%	58.00	58.50	55.80	57.90	57.12	45.31	950,500
3/25/2021	-0.50 / -0.85%	59.00	59.50	58.30	58.50	59.09	45.78	555,300
3/24/2021	-2.50 / -4.07%	60.90	61.30	58.50	59.00	60.14	46.17	796,000
3/23/2021	-0.70 / -1.13%	62.20	62.70	61.30	61.50	62.08	48.13	624,500
3/22/2021	-0.60 / -0.96%	63.00	63.50	62.10	62.20	62.78	48.68	465,200
3/19/2021	+1.20 / +1.95%	61.50	62.80	61.40	62.80	62.17	49.15	1,118,700
3/18/2021	+0.10 / +0.16%	61.80	62.20	61.60	61.60	61.85	48.21	721,100
3/17/2021	+0.10 / +0.16%	61.20	62.00	61.20	61.50	61.53	48.13	370,900
3/16/2021	-0.30 / -0.49%	61.70	62.00	61.00	61.40	61.50	48.05	565,300
3/15/2021	-0.30 / -0.48%	62.00	62.60	61.60	61.70	62.14	48.29	670,300

<<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%