Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/8/2020	-1.05 / -2.32%	45.40	45.80	44.05	44.15	45.03	33.22	2,183,120
5/7/2020	+0.30 / +0.67%	45.00	45.45	44.90	45.20	45.24	34.01	1,144,050
5/6/2020	+0.85 / +1.93%	44.40	45.10	43.80	44.90	44.50	33.79	1,031,900
5/5/2020	+0.75 / +1.73%	43.50	44.35	43.20	44.05	43.74	33.15	798,780
5/4/2020	-1.90 / -4.20%	44.00	44.75	43.10	43.30	43.83	32.58	1,462,030
4/29/2020	-0.65 / -1.42%	45.85	45.90	45.20	45.20	45.52	34.01	529,530
4/28/2020	0.00 / 0.00%	46.20	46.40	44.90	45.85	45.80	34.50	753,400
4/27/2020	+2.75 / +6.38%	43.60	46.10	43.30	45.85	44.97	34.50	2,937,820

<<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	1,097,500	8.26	-0.36%
ABS	182,400	4.48	1.13%
APC	2,000	6.70	0.00%
APH	638,100	6.90	2.22%
APP	9,900	6.70	-2.90%
BMP	186,200	128.00	-1.54%
BRC	28,700	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,599,400	42.45	-0.59%