Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2020	+2.75 / +6.38%	43.60	46.10	43.30	45.85	44.97	34.50	2,937,820
4/24/2020	+1.10 / +2.62%	42.00	43.45	41.90	43.10	42.92	32.43	834,020
4/23/2020	0.00 / 0.00%	42.95	43.00	42.00	42.00	42.36	31.61	406,400
4/22/2020	+0.90 / +2.19%	40.10	43.10	40.10	42.00	41.72	31.61	927,050
4/21/2020	-2.60 / -5.95%	42.55	42.95	40.80	41.10	41.94	30.93	1,074,660
4/20/2020	-0.60 / -1.35%	44.95	45.00	43.00	43.70	43.88	32.88	618,920
4/17/2020	+1.45 / +3.38%	43.50	44.50	43.20	44.30	43.91	33.34	1,122,400
4/16/2020	+0.15 / +0.35%	42.50	43.10	42.30	42.85	42.79	32.24	488,500
4/15/2020	+1.80 / +4.40%	41.50	43.60	41.50	42.70	42.73	32.13	673,720
4/14/2020	-0.15 / -0.37%	41.05	41.25	39.90	40.90	40.46	30.78	652,900
4/13/2020	-0.85 / -2.03%	41.60	42.20	41.05	41.05	41.50	30.89	394,240
4/10/2020	+1.20 / +2.95%	40.80	42.60	40.05	41.90	41.77	31.53	681,330
4/9/2020	+0.20 / +0.49%	40.30	41.45	40.30	40.70	41.02	30.63	1,030,490
4/8/2020	+0.60 / +1.50%	39.00	40.50	38.20	40.50	39.63	30.48	520,820
4/7/2020	+1.05 / +2.70%	40.00	40.00	38.50	39.90	39.39	30.02	736,370
4/6/2020	+2.50 / +6.88%	37.00	38.85	37.00	38.85	38.35	29.23	893,590
4/3/2020	+1.85 / +5.36%	34.50	36.50	34.50	36.35	35.60	27.35	476,740
4/1/2020	+1.50 / +4.55%	32.50	34.80	32.50	34.50	34.14	25.96	194,510
3/31/2020	-1.35 / -3.93%	34.35	34.95	32.00	33.00	33.21	24.83	512,140
3/30/2020	-2.55 / -6.91%	34.50	35.00	34.35	34.35	34.39	25.85	466,950
3/27/2020	-0.75 / -1.99%	37.40	37.60	35.50	36.90	36.69	27.77	262,280
3/26/2020	-1.25 / -3.21%	38.60	38.60	37.60	37.65	38.03	28.33	348,010
3/25/2020	+1.70 / +4.57%	38.60	39.00	37.90	38.90	38.62	29.27	296,130
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

<<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%