Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2024	0.00 / 0.00%	59.50	59.90	58.00	58.90	59.08	58.90	276,300
5/8/2024	-0.40 / -0.67%	59.10	59.30	57.60	58.90	58.63	58.90	425,600
5/7/2024	+0.70 / +1.19%	58.60	59.90	58.60	59.30	59.42	59.30	314,500
5/6/2024	+0.80 / +1.38%	57.80	59.30	57.80	58.60	58.46	58.60	415,700
5/3/2024	-0.20 / -0.34%	58.50	58.50	57.40	57.80	57.83	57.80	395,600
5/2/2024	+1.50 / +2.65%	57.00	58.00	56.50	58.00	57.40	58.00	256,800
4/26/2024	-0.50 / -0.88%	56.10	57.80	55.80	56.50	56.97	56.50	424,300
4/25/2024	+1.00 / +1.79%	55.10	57.00	54.60	57.00	56.25	57.00	589,300
4/24/2024	+2.60 / +4.87%	53.50	56.40	53.50	56.00	55.52	56.00	478,900
4/23/2024	-0.80 / -1.48%	53.60	54.50	53.20	53.40	53.74	53.40	180,800
4/22/2024	-0.90 / -1.63%	54.50	55.20	54.00	54.20	54.62	54.20	460,000
4/19/2024	+0.80 / +1.47%	53.00	55.40	52.70	55.10	53.96	55.10	553,600
4/17/2024	-1.70 / -3.04%	56.70	56.70	54.30	54.30	55.27	54.30	298,400
4/16/2024	0.00 / 0.00%	56.00	56.20	54.00	56.00	55.18	56.00	759,600
4/15/2024	-4.00 / -6.67%	59.40	60.60	55.80	56.00	58.58	56.00	702,500
4/12/2024	+1.10 / +1.87%	59.80	60.10	58.80	60.00	59.42	60.00	447,400
4/11/2024	-0.50 / -0.84%	58.20	60.20	58.10	58.90	58.81	58.90	600,400
4/10/2024	-0.90 / -1.49%	60.60	60.60	59.40	59.40	59.87	59.40	234,300
4/9/2024	+0.50 / +0.84%	59.80	60.30	59.00	60.30	59.81	60.30	900,900
4/8/2024	-0.70 / -1.16%	60.20	60.50	59.60	59.80	60.10	59.80	384,300
4/5/2024	-2.10 / -3.35%	62.50	62.50	60.50	60.50	61.36	60.50	806,300
4/4/2024	-1.20 / -1.88%	62.70	63.80	62.60	62.60	62.99	62.60	507,100
4/3/2024	-0.60 / -0.93%	64.30	64.30	63.10	63.80	63.80	63.80	737,000
4/2/2024	+0.90 / +1.42%	63.40	64.60	62.20	64.40	63.91	64.40	877,600
4/1/2024	-0.40 / -0.63%	63.50	64.00	62.90	63.50	63.33	63.50	685,200
3/29/2024	+0.30 / +0.47%	64.00	65.90	63.80	63.90	64.38	63.90	952,600
3/28/2024	-0.50 / -0.78%	64.10	64.40	63.50	63.60	63.90	63.60	550,300
3/27/2024	0.00 / 0.00%	64.10	64.50	63.10	64.10	63.76	64.10	327,500
3/26/2024	+1.60 / +2.56%	63.00	64.80	62.30	64.10	63.67	64.10	670,800
3/25/2024	-1.50 / -2.34%	63.50	64.80	62.20	62.50	63.26	62.50	430,000

<<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
12/08	PHR: Change in personnel
02/08	PHR: 2024 AGM resolution
08/07	PHR: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAA	1,161,400	8.30	0.36%
ABS	35,700	3.73	0.00%
APC	0	6.50	0.00%
APH	478,600	6.19	0.32%
APP	2,200	7.70	0.00%
BMP	168,000	130.20	0.15%
BRC	14,200	13.65	0.74%
BRR	10,800	18.20	-1.62%
CSV	573,100	35.60	-0.70%