Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2020	-0.70 / -1.32%	52.90	53.00	51.90	52.20	52.42	39.28	945,450
7/10/2020	-0.80 / -1.49%	53.50	53.50	52.10	52.90	52.82	39.81	1,373,580
7/9/2020	-0.30 / -0.56%	54.50	54.50	53.50	53.70	54.00	40.41	1,252,690
7/8/2020	+1.00 / +1.89%	53.00	54.00	52.50	54.00	53.43	40.64	1,123,750
7/7/2020	+0.30 / +0.57%	53.30	54.50	52.80	53.00	53.46	39.88	1,555,000
7/6/2020	+0.10 / +0.19%	52.70	53.20	52.60	52.70	52.85	39.66	603,920
7/3/2020	-0.10 / -0.19%	53.00	53.70	52.60	52.60	53.03	39.58	889,420
7/2/2020	+1.20 / +2.33%	51.80	53.40	51.40	52.70	52.49	39.66	1,444,430
7/1/2020	+1.80 / +3.62%	49.70	51.50	49.60	51.50	50.63	38.75	855,340
6/30/2020	0.00 / 0.00%	50.50	50.50	48.70	49.70	49.73	37.40	646,710
6/29/2020	-1.30 / -2.55%	50.50	50.80	49.60	49.70	49.99	37.40	584,580
6/26/2020	+0.40 / +0.79%	51.40	51.50	50.20	51.00	51.00	38.38	527,050
6/25/2020	0.00 / 0.00%	50.00	51.20	49.50	50.60	50.26	38.08	626,690
6/24/2020	-1.50 / -2.88%	52.10	52.30	50.60	50.60	51.22	38.08	929,620
6/23/2020	-0.50 / -0.95%	52.30	53.00	51.00	52.10	52.19	39.21	1,245,440
6/22/2020	+0.30 / +0.57%	52.30	53.40	52.00	52.60	52.64	39.58	856,220
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

<<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%