Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	-0.70 / -1.29%	54.50	55.50	53.70	53.70	54.74	42.03	762,600
5/31/2021	+0.70 / +1.30%	53.80	54.80	52.70	54.40	53.98	42.57	750,100
5/28/2021	+0.70 / +1.32%	53.00	54.30	52.80	53.70	53.47	42.03	468,400
5/27/2021	-0.60 / -1.12%	53.60	54.60	52.80	53.00	53.28	41.48	797,000
5/26/2021	-1.00 / -1.83%	55.00	55.10	53.60	53.60	54.36	41.95	1,010,900
5/25/2021	0.00 / 0.00%	55.20	55.30	54.00	54.60	54.82	42.73	1,060,100
5/24/2021	+3.10 / +6.02%	53.00	54.70	52.90	54.60	53.84	42.73	1,292,200
5/21/2021	+1.10 / +2.18%	50.30	52.20	50.10	51.50	51.33	40.30	537,100
5/20/2021	-0.60 / -1.18%	51.00	51.10	50.40	50.40	50.72	39.44	686,900
5/19/2021	0.00 / 0.00%	51.00	51.50	50.90	51.00	51.12	39.91	329,300
5/18/2021	+0.40 / +0.79%	50.60	52.00	50.30	51.00	50.30	39.91	603,000
5/17/2021	-1.80 / -3.44%	52.30	53.40	50.50	50.60	50.50	39.60	904,000
5/14/2021	-1.60 / -2.96%	54.00	54.20	52.40	52.40	53.14	41.01	664,300
5/13/2021	-0.70 / -1.28%	54.50	55.60	54.00	54.00	54.73	42.26	735,800
5/12/2021	+2.50 / +4.79%	52.20	54.70	52.10	54.70	53.25	42.81	1,274,000
5/11/2021	+0.40 / +0.77%	51.90	53.00	51.20	52.20	52.33	40.85	753,900
5/10/2021	+1.80 / +3.60%	50.00	52.20	49.50	51.80	50.91	40.54	879,900
5/7/2021	-1.20 / -2.34%	51.00	51.00	49.85	50.00	50.29	39.13	648,100
5/6/2021	-0.70 / -1.35%	51.90	51.90	51.00	51.20	51.29	40.07	896,300
5/5/2021	+0.90 / +1.76%	51.00	52.50	51.00	51.90	51.53	40.62	926,600
5/4/2021	-2.30 / -4.32%	52.00	52.70	50.90	51.00	51.54	39.91	675,200
4/29/2021	+1.40 / +2.70%	52.00	53.80	51.90	53.30	53.03	41.71	393,000
4/28/2021	+1.90 / +3.80%	50.90	52.70	50.20	51.90	51.82	40.62	389,400
4/27/2021	-1.90 / -3.66%	52.00	52.40	50.00	50.00	50.91	39.13	652,100
4/26/2021	-0.60 / -1.14%	53.50	53.50	51.50	51.90	52.29	40.62	384,100
4/23/2021	+0.80 / +1.55%	52.00	52.50	49.80	52.50	51.30	41.09	770,800
4/22/2021	-2.50 / -4.61%	54.20	54.50	51.70	51.70	53.08	40.46	666,600
4/20/2021	-0.70 / -1.28%	55.20	55.80	53.90	54.20	54.87	42.42	534,500
4/19/2021	+1.10 / +2.04%	54.50	56.00	53.80	54.90	54.57	42.96	555,600
4/16/2021	-2.00 / -3.58%	55.70	55.80	53.60	53.80	54.58	42.10	1,122,700

<<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%