Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2023	0.00 / 0.00%	51.60	52.30	51.20	51.30	51.65	46.84	544,800
7/18/2023	-0.60 / -1.16%	52.10	52.10	51.10	51.30	51.32	46.84	502,900
7/17/2023	+0.60 / +1.17%	51.40	52.80	51.10	51.90	51.77	47.39	695,600
7/14/2023	0.00 / 0.00%	51.50	51.50	50.50	51.30	50.96	46.84	587,300
7/13/2023	+0.20 / +0.39%	51.40	51.70	51.00	51.30	51.17	46.84	481,800
7/12/2023	+0.30 / +0.59%	51.60	52.70	51.00	51.10	51.66	46.66	599,400
7/11/2023	-0.20 / -0.39%	51.10	51.90	50.60	50.80	51.09	46.38	631,800
7/10/2023	0.00 / 0.00%	51.00	51.40	50.80	51.00	51.06	46.57	504,600
7/7/2023	+1.65 / +3.34%	49.00	51.70	49.00	51.00	50.81	46.57	946,100
7/6/2023	-0.15 / -0.30%	48.80	49.85	48.80	49.35	49.18	45.06	719,500
7/5/2023	+1.10 / +2.27%	48.70	49.85	48.45	49.50	49.16	45.20	1,003,800
7/4/2023	+1.00 / +2.11%	47.70	48.95	46.95	48.40	47.93	44.19	851,000
7/3/2023	+1.00 / +2.16%	46.45	47.40	46.45	47.40	46.90	43.28	522,600
6/30/2023	-0.15 / -0.32%	46.50	46.95	46.40	46.40	46.63	42.37	422,600
6/29/2023	-1.20 / -2.51%	47.75	47.90	46.55	46.55	47.26	42.50	658,000
6/28/2023	+0.30 / +0.63%	47.50	47.90	47.25	47.75	47.55	43.60	560,500
6/27/2023	-0.25 / -0.52%	48.00	48.05	47.25	47.45	47.71	43.32	468,500
6/26/2023	+0.55 / +1.17%	47.50	48.00	46.30	47.70	47.21	43.55	826,900
6/23/2023	-0.85 / -1.77%	47.90	48.30	47.05	47.15	47.54	43.05	929,100
6/22/2023	+0.05 / +0.10%	48.70	48.70	47.75	48.00	48.11	43.83	1,053,200
6/21/2023	+1.05 / +2.24%	47.35	48.40	46.95	47.95	47.72	43.78	1,616,800
6/20/2023	+1.00 / +2.18%	46.05	47.30	45.80	46.90	46.63	42.82	509,400
6/19/2023	-0.30 / -0.65%	46.30	46.40	45.75	45.90	45.99	41.91	441,700
6/16/2023	+0.20 / +0.43%	46.10	47.70	46.10	46.20	46.97	42.18	795,700
6/15/2023	-0.05 / -0.11%	46.30	46.30	45.75	46.00	46.00	42.00	371,300
6/14/2023	-0.30 / -0.65%	46.50	46.80	46.00	46.05	46.22	42.05	271,700
6/13/2023	+0.15 / +0.32%	46.60	46.60	45.90	46.35	46.06	42.32	582,700
6/12/2023	0.00 / 0.00%	46.05	46.70	45.55	46.20	46.06	42.18	489,000
6/9/2023	+0.10 / +0.22%	46.60	46.90	45.45	46.20	46.05	42.18	715,900
6/8/2023	-1.50 / -3.15%	47.70	49.20	46.10	46.10	47.46	42.09	983,100

<<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	91,500	8.39	-0.24%
ABS	67,900	4.49	0.22%
APC	0	6.70	0.00%
APH	155,700	7.00	-0.71%
APP	500	7.00	0.00%
BMP	23,200	134.00	-0.74%
BRC	100	14.40	0.00%
BRR	3,000	19.50	-2.50%
CSV	370,700	43.85	0.34%