Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2024	+1.30 / +2.12%	61.70	62.80	61.00	62.70	62.10	59.50	445,900
7/5/2024	-0.30 / -0.49%	61.70	62.00	60.60	61.40	61.08	58.27	422,300
7/4/2024	-0.10 / -0.16%	62.00	62.00	61.60	61.70	61.81	58.55	178,400
7/3/2024	+0.80 / +1.31%	61.00	62.30	61.00	61.80	61.70	58.65	700,600
7/2/2024	+0.50 / +0.83%	60.70	61.00	60.40	61.00	60.81	57.89	142,700
7/1/2024	-0.10 / -0.17%	60.60	60.60	59.80	60.50	60.27	57.41	98,400
6/28/2024	-0.10 / -0.16%	60.60	60.60	59.20	60.60	60.08	57.51	265,500
6/27/2024	+0.10 / +0.17%	60.40	61.00	60.30	60.70	60.65	57.60	135,500
6/26/2024	+1.60 / +2.71%	59.00	60.70	59.00	60.60	59.94	57.51	240,400
6/25/2024	0.00 / 0.00%	59.00	59.60	58.90	59.00	59.11	55.99	135,900
6/24/2024	-1.90 / -3.12%	61.30	61.30	59.00	59.00	59.59	55.99	302,300
6/21/2024	+0.20 / +0.33%	60.70	61.50	60.50	60.90	61.07	57.79	179,500
6/20/2024	0.00 / 0.00%	61.00	61.20	60.30	60.70	60.64	57.60	149,500
6/19/2024	-0.20 / -0.33%	60.90	61.20	60.60	60.70	60.77	57.60	138,300
6/18/2024	+1.50 / +2.53%	59.90	61.30	59.50	60.90	60.63	57.79	367,600
6/17/2024	-1.60 / -2.62%	61.20	61.20	59.40	59.40	60.13	56.37	452,600
6/14/2024	-1.40 / -2.24%	62.40	63.10	61.00	61.00	62.15	57.89	332,400
6/13/2024	0.00 / 0.00%	63.00	63.00	62.00	62.40	62.35	59.22	275,000
6/12/2024	-0.60 / -0.95%	62.90	63.00	62.00	62.40	62.51	59.22	239,200
6/11/2024	-1.00 / -1.56%	64.00	64.50	62.90	63.00	63.55	59.79	226,800
6/10/2024	+1.80 / +2.89%	63.20	64.80	62.50	64.00	63.61	60.73	755,100
6/7/2024	+0.70 / +1.14%	61.50	63.20	61.50	62.20	62.22	59.03	276,700
6/6/2024	-1.00 / -1.60%	62.60	62.60	61.00	61.50	61.87	58.36	248,100
6/5/2024	0.00 / 0.00%	63.20	63.60	62.20	62.50	62.87	59.31	413,100
6/4/2024	-0.60 / -0.95%	62.90	63.90	62.50	62.50	63.46	59.31	492,100
6/3/2024	+1.00 / +1.61%	62.50	63.70	62.00	63.10	63.03	59.88	1,028,800
5/31/2024	-0.10 / -0.16%	62.20	62.20	61.80	62.10	62.00	58.93	463,800
5/30/2024	+1.00 / +1.63%	60.90	62.20	60.00	62.20	60.94	59.03	632,300
5/29/2024	-1.00 / -1.61%	62.20	63.30	61.00	61.20	62.54	58.08	1,026,900
5/28/2024	+0.40 / +0.65%	62.00	62.50	61.60	62.20	61.82	59.03	596,900

<<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	1,562,500	8.90	-1.33%
ABS	848,000	4.98	-1.58%
APC	5,100	6.50	0.00%
APH	930,000	7.07	1.58%
APP	7,700	8.00	8.11%
BMP	341,300	134.80	0.90%
BRC	53,700	14.35	0.35%
BRR	800	19.00	0.00%
CSV	2,190,100	46.15	0.33%