Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2024	-0.10 / -0.18%	55.50	56.00	55.10	55.40	55.41	52.57	70,500
8/14/2024	-0.10 / -0.18%	58.90	58.90	55.00	55.50	56.00	52.67	60,700
8/13/2024	-0.10 / -0.18%	55.70	55.90	55.10	55.60	55.71	52.76	94,600
8/12/2024	-0.10 / -0.18%	56.40	56.50	55.60	55.70	55.96	52.86	53,000
8/9/2024	+1.10 / +2.01%	55.90	56.00	55.00	55.80	55.55	52.95	136,000
8/8/2024	-0.30 / -0.55%	54.90	54.90	54.30	54.70	54.44	51.91	78,600
8/7/2024	-0.20 / -0.36%	55.20	55.20	54.30	55.00	54.80	52.19	83,000
8/6/2024	+1.50 / +2.79%	54.00	55.50	53.70	55.20	54.46	52.38	234,900
8/5/2024	-1.80 / -3.24%	54.20	55.30	53.60	53.70	54.13	50.96	140,500
8/2/2024	+1.30 / +2.40%	54.20	55.50	53.80	55.50	54.29	52.67	178,200
8/1/2024	-2.90 / -5.08%	57.80	57.80	54.20	54.20	55.33	51.43	311,900
7/31/2024	-0.20 / -0.35%	57.80	57.80	56.70	57.10	57.23	54.19	154,700
7/30/2024	-1.00 / -1.72%	58.30	58.30	57.20	57.30	57.55	54.38	146,000
7/29/2024	+0.70 / +1.22%	57.60	58.30	57.60	58.30	58.02	55.33	176,500
7/26/2024	+1.50 / +2.67%	56.10	57.60	56.10	57.60	56.90	54.66	97,800
7/25/2024	-0.60 / -1.06%	56.60	56.70	55.80	56.10	56.06	53.24	82,200
7/24/2024	+0.10 / +0.18%	55.50	56.80	55.20	56.70	56.25	53.81	184,200
7/23/2024	-1.00 / -1.74%	58.00	58.00	56.60	56.60	56.99	53.71	172,700
7/22/2024	-0.50 / -0.86%	57.90	58.00	56.80	57.60	57.35	54.66	449,500
7/19/2024	-1.40 / -2.35%	59.70	59.70	57.90	58.10	58.39	55.14	225,600
7/18/2024	+1.10 / +1.88%	58.30	59.50	58.00	59.50	58.38	56.46	316,100
7/17/2024	-3.40 / -5.50%	61.80	62.00	57.50	58.40	59.55	55.42	477,100
7/16/2024	0.00 / 0.00%	61.70	62.10	61.10	61.80	61.80	58.65	285,700
7/15/2024	+0.50 / +0.82%	61.80	61.80	60.80	61.80	61.24	58.65	164,900
7/12/2024	+0.30 / +0.49%	61.00	61.90	60.30	61.30	60.87	58.17	307,200
7/11/2024	-1.60 / -2.56%	62.50	62.70	61.00	61.00	61.69	57.89	644,400
7/10/2024	-1.50 / -2.34%	63.90	63.90	62.60	62.60	63.07	59.41	280,400
7/9/2024	+1.40 / +2.23%	63.30	64.80	62.80	64.10	63.99	60.83	904,600
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

<<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%