Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2020	+0.55 / +1.25%	43.80	44.60	42.90	44.55	43.68	33.52	2,826,460
5/15/2020	-0.50 / -1.12%	44.60	45.00	43.95	44.00	44.19	33.11	3,496,980
5/14/2020	-2.10 / -4.51%	46.00	46.20	44.10	44.50	45.07	33.49	3,782,550
5/13/2020	+0.60 / +1.30%	46.00	47.50	45.20	46.60	46.82	35.07	1,884,490
5/12/2020	+1.30 / +2.91%	44.70	46.10	44.00	46.00	45.62	34.62	2,340,720
5/11/2020	+0.55 / +1.25%	44.50	44.95	43.90	44.70	44.40	33.64	1,412,250
5/8/2020	-1.05 / -2.32%	45.40	45.80	44.05	44.15	45.03	33.22	2,183,120
5/7/2020	+0.30 / +0.67%	45.00	45.45	44.90	45.20	45.24	34.01	1,144,050
5/6/2020	+0.85 / +1.93%	44.40	45.10	43.80	44.90	44.50	33.79	1,031,900
5/5/2020	+0.75 / +1.73%	43.50	44.35	43.20	44.05	43.74	33.15	798,780
5/4/2020	-1.90 / -4.20%	44.00	44.75	43.10	43.30	43.83	32.58	1,462,030
4/29/2020	-0.65 / -1.42%	45.85	45.90	45.20	45.20	45.52	34.01	529,530
4/28/2020	0.00 / 0.00%	46.20	46.40	44.90	45.85	45.80	34.50	753,400
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

<<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	1,097,500	8.25	-0.48%
ABS	182,400	4.45	0.45%
APC	2,000	6.70	0.00%
APH	638,100	6.90	2.22%
APP	9,800	6.50	-5.80%
BMP	186,200	128.50	-1.15%
BRC	28,700	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,599,400	42.25	-1.05%