Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2020	+0.90 / +1.75%	51.80	52.30	51.70	52.30	51.99	39.36	865,480
6/18/2020	+1.40 / +2.80%	49.90	51.80	49.50	51.40	51.00	38.68	916,160
6/17/2020	-0.20 / -0.40%	50.40	51.10	49.65	50.00	50.22	37.63	684,390
6/16/2020	+1.35 / +2.76%	50.00	50.80	49.25	50.20	50.02	37.78	959,000
6/15/2020	-1.85 / -3.65%	50.90	51.80	48.55	48.85	49.81	36.76	1,242,390
6/12/2020	+0.70 / +1.40%	48.00	50.80	48.00	50.70	49.44	38.15	1,913,100
6/11/2020	-3.40 / -6.37%	53.40	54.40	50.00	50.00	52.31	37.63	2,363,420
6/10/2020	-0.30 / -0.56%	53.60	54.10	52.10	53.40	53.09	40.18	1,417,920
6/9/2020	-1.00 / -1.83%	54.50	55.50	53.50	53.70	54.30	40.41	1,190,660
6/8/2020	+0.10 / +0.18%	54.60	55.60	54.10	54.70	54.88	41.16	1,723,460
6/5/2020	+0.90 / +1.68%	53.30	54.80	53.00	54.60	54.12	41.09	869,090
6/4/2020	-0.80 / -1.47%	55.20	56.00	53.30	53.70	54.68	40.41	1,807,500
6/3/2020	+3.40 / +6.65%	51.10	54.60	51.10	54.50	53.05	41.01	2,922,580
6/2/2020	-1.90 / -3.58%	53.40	53.50	50.80	51.10	52.02	38.45	2,005,520
6/1/2020	+2.10 / +4.13%	51.00	53.00	51.00	53.00	52.24	39.88	1,788,310
5/29/2020	+0.90 / +1.80%	50.20	51.00	49.60	50.90	50.36	38.30	1,194,140
5/28/2020	+1.00 / +2.04%	49.10	50.80	48.50	50.00	49.52	37.63	2,435,010
5/27/2020	-2.30 / -4.48%	51.40	51.50	49.00	49.00	50.39	36.87	2,419,600
5/26/2020	+2.65 / +5.45%	50.40	51.90	49.55	51.30	50.58	38.60	2,889,580
5/25/2020	+3.15 / +6.92%	45.50	48.65	45.50	48.65	47.47	36.61	3,162,600
5/22/2020	-0.50 / -1.09%	46.00	46.45	45.45	45.50	45.89	34.24	1,193,980
5/21/2020	+0.70 / +1.55%	45.50	46.40	45.40	46.00	46.12	34.62	1,828,950
5/20/2020	+0.75 / +1.68%	44.35	45.40	44.35	45.30	44.97	34.09	1,137,340
5/19/2020	0.00 / 0.00%	45.00	45.30	44.50	44.55	44.83	33.52	1,816,630
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

<<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	474,100	8.23	-0.72%
ABS	60,500	4.47	0.90%
APC	0	6.70	0.00%
APH	345,300	6.77	0.30%
APP	2,300	6.80	-1.45%
BMP	126,500	128.00	-1.54%
BRC	21,400	14.50	0.69%
BRR	1,200	19.00	-2.56%
CSV	1,840,900	41.30	-3.28%