Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2022	-4.80 / -6.88%	69.00	69.50	65.00	65.00	66.69	54.26	894,900
6/29/2022	-0.20 / -0.29%	69.30	69.80	67.80	69.80	68.90	58.27	376,500
6/28/2022	+1.30 / +1.89%	69.00	70.00	67.90	70.00	69.00	58.43	315,800
6/27/2022	+3.80 / +5.86%	64.80	68.70	64.80	68.70	67.11	57.35	721,100
6/24/2022	-0.30 / -0.46%	65.00	66.00	64.50	64.90	65.02	54.18	260,600
6/23/2022	+3.90 / +6.36%	61.00	65.20	59.90	65.20	63.27	54.43	437,600
6/22/2022	-0.70 / -1.13%	62.00	63.00	60.20	61.30	61.60	51.17	372,400
6/21/2022	-2.50 / -3.88%	62.90	65.00	61.10	62.00	63.13	51.76	454,900
6/20/2022	-1.30 / -1.98%	66.00	67.10	63.50	64.50	65.48	53.84	378,700
6/17/2022	-0.20 / -0.30%	62.60	66.00	62.60	65.80	64.05	54.93	351,900
6/16/2022	+2.00 / +3.13%	65.00	67.40	65.00	66.00	66.55	55.09	661,100
6/15/2022	-2.00 / -3.03%	65.60	66.20	62.00	64.00	63.86	53.42	411,800
6/14/2022	+0.90 / +1.38%	63.00	66.20	61.00	66.00	64.18	55.09	479,400
6/13/2022	-4.90 / -7.00%	66.50	67.00	65.10	65.10	65.59	54.34	1,055,900
6/10/2022	-3.00 / -4.11%	72.00	74.40	70.00	70.00	71.88	58.43	752,100
6/9/2022	-0.50 / -0.68%	73.90	74.00	71.80	73.00	72.70	60.94	453,100
6/8/2022	+3.50 / +5.00%	70.40	74.70	70.40	73.50	73.09	61.35	1,093,500
6/7/2022	+1.00 / +1.45%	69.10	70.00	67.10	70.00	68.82	58.43	705,000
6/6/2022	+1.00 / +1.47%	68.50	70.40	68.50	69.00	69.63	57.60	540,900
6/3/2022	+1.00 / +1.49%	66.50	68.50	66.00	68.00	67.78	56.76	631,100
6/2/2022	+1.40 / +2.13%	65.50	68.00	65.20	67.00	66.66	55.93	575,700
6/1/2022	-0.40 / -0.61%	66.00	66.10	64.10	65.60	65.19	54.76	245,600
5/31/2022	+1.00 / +1.54%	64.90	67.00	64.90	66.00	66.15	55.09	540,400
5/30/2022	+1.70 / +2.69%	63.80	65.90	63.30	65.00	64.89	54.26	503,000
5/27/2022	+0.40 / +0.64%	62.90	64.50	62.90	63.30	63.79	52.84	344,400
5/26/2022	-0.80 / -1.26%	64.00	64.30	62.50	62.90	63.35	52.51	435,400
5/25/2022	+3.10 / +5.12%	61.00	63.80	60.90	63.70	62.35	53.17	485,200
5/24/2022	+0.30 / +0.50%	60.30	60.70	58.50	60.60	59.95	50.59	193,400
5/23/2022	0.00 / 0.00%	61.50	61.90	59.90	60.30	60.78	50.34	294,600
5/20/2022	+0.70 / +1.17%	60.80	61.60	60.00	60.30	60.68	50.34	291,700

<<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%