Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2023	-0.30 / -0.72%	41.70	42.00	41.10	41.55	41.65	37.94	473,800
4/6/2023	-0.65 / -1.53%	42.50	42.60	41.85	41.85	42.19	38.21	614,400
4/5/2023	+1.35 / +3.28%	41.20	42.60	41.15	42.50	42.14	38.80	1,223,700
4/4/2023	+0.25 / +0.61%	40.90	41.20	40.80	41.15	40.97	37.57	474,300
4/3/2023	+0.75 / +1.87%	40.95	41.10	40.65	40.90	40.84	37.34	362,600
3/31/2023	+0.65 / +1.65%	39.70	40.30	39.25	40.15	39.92	36.66	435,800
3/30/2023	-0.40 / -1.00%	40.25	40.25	39.50	39.50	39.82	36.07	242,400
3/29/2023	+0.25 / +0.63%	39.70	39.95	39.55	39.90	39.78	36.43	212,500
3/28/2023	-0.15 / -0.38%	39.90	40.45	39.65	39.65	40.04	36.20	122,000
3/27/2023	+0.30 / +0.76%	39.50	39.90	39.30	39.80	39.71	36.34	134,200
3/24/2023	+0.40 / +1.02%	39.40	39.70	39.00	39.50	39.30	36.07	352,500
3/23/2023	-0.30 / -0.76%	38.90	39.40	38.90	39.10	39.13	35.70	91,500
3/22/2023	+0.05 / +0.13%	39.50	39.70	39.30	39.40	39.42	35.97	97,500
3/21/2023	+0.55 / +1.42%	39.00	39.35	38.85	39.35	39.09	35.93	278,800
3/20/2023	-0.95 / -2.39%	39.75	39.95	38.70	38.80	39.27	35.43	618,100
3/17/2023	-0.05 / -0.13%	40.60	40.60	39.75	39.75	39.99	36.29	196,500
3/16/2023	-0.60 / -1.49%	40.20	40.40	39.80	39.80	40.08	36.34	220,000
3/15/2023	+0.90 / +2.28%	40.15	40.85	40.00	40.40	40.36	36.89	359,200
3/14/2023	-1.00 / -2.47%	40.70	40.80	39.50	39.50	39.97	36.07	1,145,800
3/13/2023	-0.50 / -1.22%	40.60	41.05	40.35	40.50	40.62	36.98	397,800
3/10/2023	-0.90 / -2.15%	41.45	41.50	40.85	41.00	41.12	37.43	485,200
3/9/2023	+1.05 / +2.57%	41.10	41.95	40.80	41.90	41.36	38.26	863,300
3/8/2023	+0.20 / +0.49%	40.50	40.85	40.20	40.85	40.59	37.30	288,200
3/7/2023	+0.05 / +0.12%	40.80	40.85	40.40	40.65	40.62	37.12	224,400
3/6/2023	+0.10 / +0.25%	40.65	41.45	40.60	40.60	40.87	37.07	251,300
3/3/2023	-0.35 / -0.86%	41.00	41.00	40.35	40.50	40.66	36.98	359,500
3/2/2023	-0.15 / -0.37%	41.05	41.25	40.70	40.85	40.84	37.30	381,000
3/1/2023	+0.70 / +1.74%	40.25	41.25	40.05	41.00	40.91	37.43	369,200
2/28/2023	-0.20 / -0.49%	40.90	41.00	40.20	40.30	40.51	36.80	306,100
2/27/2023	-0.05 / -0.12%	39.90	40.90	39.90	40.50	40.39	36.98	525,000

<<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%