Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2023	0.00 / 0.00%	43.90	44.65	43.10	43.50	43.92	39.72	576,300
5/23/2023	+0.15 / +0.35%	43.45	44.25	43.20	43.50	43.64	39.72	763,400
5/22/2023	+0.15 / +0.35%	43.30	43.80	43.10	43.35	43.48	39.58	584,700
5/19/2023	+1.70 / +4.10%	41.50	43.45	41.50	43.20	42.69	39.44	1,207,300
5/18/2023	-0.30 / -0.72%	41.80	41.85	41.50	41.50	41.65	37.89	206,100
5/17/2023	+0.15 / +0.36%	41.65	42.20	41.30	41.80	41.86	38.17	430,900
5/16/2023	0.00 / 0.00%	41.70	41.85	41.35	41.65	41.67	38.03	257,400
5/15/2023	-0.65 / -1.54%	42.40	42.60	41.65	41.65	42.08	38.03	483,500
5/12/2023	+0.35 / +0.83%	41.95	42.45	41.65	42.30	42.14	38.62	458,900
5/11/2023	-0.45 / -1.06%	42.50	42.55	41.90	41.95	42.08	38.30	354,800
5/10/2023	+0.50 / +1.19%	41.90	42.50	41.85	42.40	42.26	38.71	538,100
5/9/2023	+0.10 / +0.24%	42.10	42.40	41.70	41.90	42.03	38.26	400,700
5/8/2023	+0.90 / +2.20%	40.95	41.85	40.95	41.80	41.56	38.17	499,800
5/5/2023	-0.35 / -0.85%	40.90	41.25	40.85	40.90	40.96	37.34	200,100
5/4/2023	0.00 / 0.00%	41.40	41.85	40.85	41.25	41.52	37.66	534,100
4/28/2023	+0.40 / +0.98%	40.90	41.40	40.85	41.25	41.07	37.66	292,200
4/27/2023	+0.25 / +0.62%	40.90	41.10	40.65	40.85	40.96	37.30	297,800
4/26/2023	+0.55 / +1.37%	40.00	40.75	39.80	40.60	40.19	37.07	376,700
4/25/2023	0.00 / 0.00%	40.90	40.90	40.05	40.05	40.29	36.57	272,300
4/24/2023	-0.05 / -0.12%	40.00	40.55	39.90	40.05	40.12	36.57	144,600
4/21/2023	0.00 / 0.00%	40.10	41.00	39.30	40.10	40.29	36.61	371,500
4/20/2023	-0.10 / -0.25%	40.20	40.50	40.00	40.10	40.20	36.61	233,600
4/19/2023	-0.50 / -1.23%	40.80	40.95	40.20	40.20	40.55	36.70	380,700
4/18/2023	-0.30 / -0.73%	41.00	41.20	40.50	40.70	40.76	37.16	254,200
4/17/2023	+0.80 / +1.99%	40.50	42.65	40.30	41.00	40.87	37.43	341,100
4/14/2023	-1.85 / -4.40%	42.05	42.30	40.20	40.20	41.39	36.70	561,300
4/13/2023	-0.65 / -1.52%	42.90	42.90	42.05	42.05	42.40	38.39	267,300
4/12/2023	+1.10 / +2.64%	41.85	43.30	41.70	42.70	42.69	38.99	1,023,900
4/11/2023	+0.10 / +0.24%	41.50	41.75	41.00	41.60	41.29	37.98	319,000
4/10/2023	-0.05 / -0.12%	41.90	42.50	41.50	41.50	41.95	37.89	378,600

<<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%