Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2023	+0.80 / +1.54%	52.30	52.80	51.20	52.80	52.15	48.21	588,600
7/26/2023	+0.50 / +0.97%	51.70	52.00	51.10	52.00	51.59	47.48	340,400
7/25/2023	-0.60 / -1.15%	52.00	52.20	51.40	51.50	51.76	47.02	358,000
7/24/2023	+0.90 / +1.76%	51.30	52.50	51.30	52.10	52.00	47.57	712,500
7/21/2023	+0.20 / +0.39%	51.40	51.50	50.50	51.20	51.11	46.75	359,900
7/20/2023	-0.30 / -0.58%	51.00	51.50	50.20	51.00	50.64	46.57	786,200
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

<<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	789,700	8.41	-0.47%
ABS	149,100	4.48	-2.61%
APC	500	6.70	-1.47%
APH	485,500	7.05	-1.40%
APP	1,100	7.30	4.29%
BMP	169,800	135.00	-1.46%
BRC	400	14.40	-0.35%
BRR	0	20.00	0.00%
CSV	1,193,400	43.70	-2.78%