Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/7/2023	+0.60 / +1.28%	47.30	47.70	46.80	47.60	47.13	43.46	1,007,700
6/6/2023	+0.35 / +0.75%	46.65	47.25	46.10	47.00	46.63	42.91	753,400
6/5/2023	-0.20 / -0.43%	47.20	47.35	46.65	46.65	47.02	42.59	493,600
6/2/2023	-0.65 / -1.37%	47.55	47.70	46.65	46.85	47.06	42.78	717,400
6/1/2023	0.00 / 0.00%	47.50	47.75	47.05	47.50	47.39	43.37	372,900
5/31/2023	+1.70 / +3.71%	46.00	47.95	45.80	47.50	47.29	43.37	1,214,300
5/30/2023	-0.20 / -0.43%	46.15	46.65	45.35	45.80	45.82	41.82	853,100
5/29/2023	0.00 / 0.00%	46.05	46.80	45.75	46.00	46.26	42.00	885,500
5/26/2023	+0.15 / +0.33%	46.00	46.85	45.80	46.00	46.28	42.00	913,500
5/25/2023	+2.35 / +5.40%	45.00	46.30	43.95	45.85	45.52	41.86	1,796,100
5/24/2023	0.00 / 0.00%	43.90	44.65	43.10	43.50	43.92	39.72	576,300

<<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	43,000	8.41	0.00%
ABS	58,100	4.50	0.45%
APC	0	6.70	0.00%
APH	77,300	7.00	-0.71%
APP	500	7.00	0.00%
BMP	20,700	133.10	-1.41%
BRC	100	14.40	0.00%
BRR	3,000	19.50	-2.50%
CSV	216,100	43.55	-0.34%