Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2020	+0.10 / +0.19%	54.20	54.30	53.80	54.10	54.00	40.71	845,550
8/17/2020	0.00 / 0.00%	54.00	54.30	53.30	54.00	53.76	40.64	746,150
8/14/2020	+0.30 / +0.56%	53.80	55.00	53.60	54.00	54.24	40.64	1,835,810
8/13/2020	+0.10 / +0.19%	53.70	54.00	53.20	53.70	53.61	40.41	1,022,060
8/12/2020	-0.10 / -0.19%	53.70	53.90	53.10	53.60	53.54	40.33	972,130
8/11/2020	-0.30 / -0.56%	54.40	54.60	53.50	53.70	53.96	40.41	1,284,760
8/10/2020	+1.10 / +2.08%	53.40	54.80	52.90	54.00	54.08	40.64	2,348,110
8/7/2020	+0.20 / +0.38%	52.70	53.30	52.60	52.90	52.86	39.81	944,690
8/6/2020	-0.30 / -0.57%	53.00	53.20	52.30	52.70	52.82	39.66	869,730
8/5/2020	+1.20 / +2.32%	51.80	53.50	51.30	53.00	52.69	39.88	1,878,560
8/4/2020	+0.30 / +0.58%	51.50	52.30	51.40	51.80	51.73	38.98	825,130
8/3/2020	+1.50 / +3.00%	50.00	51.60	50.00	51.50	51.05	38.75	981,510
7/31/2020	-0.50 / -0.99%	49.80	51.00	49.50	50.00	50.32	37.63	1,017,640
7/30/2020	-0.20 / -0.39%	50.80	51.20	50.40	50.50	50.77	38.00	1,206,760
7/29/2020	-0.80 / -1.55%	50.20	50.70	48.00	50.70	49.34	38.15	2,593,410
7/28/2020	+2.45 / +4.99%	50.40	51.70	49.60	51.50	50.60	38.75	1,368,150
7/27/2020	-3.65 / -6.93%	52.10	52.30	49.05	49.05	50.52	36.91	2,669,980
7/24/2020	-1.80 / -3.30%	54.80	55.40	51.00	52.70	53.82	39.66	3,233,330
7/23/2020	+0.20 / +0.37%	54.20	54.70	53.40	54.50	54.04	41.01	814,140
7/22/2020	-0.50 / -0.91%	55.30	55.80	54.00	54.30	55.02	40.86	1,561,650
7/21/2020	+1.40 / +2.62%	53.60	54.80	53.00	54.80	53.95	41.24	1,907,660
7/20/2020	-0.30 / -0.56%	54.10	55.00	53.00	53.40	54.28	40.18	1,395,410
7/17/2020	+1.10 / +2.09%	52.60	54.50	52.20	53.70	53.66	40.41	2,220,270
7/16/2020	-0.10 / -0.19%	53.00	53.00	52.20	52.60	52.55	39.58	391,220
7/15/2020	-0.30 / -0.57%	53.00	53.40	52.60	52.70	52.86	39.66	496,050
7/14/2020	+0.80 / +1.53%	52.10	53.00	51.90	53.00	52.42	39.88	587,370
7/13/2020	-0.70 / -1.32%	52.90	53.00	51.90	52.20	52.42	39.28	945,450
7/10/2020	-0.80 / -1.49%	53.50	53.50	52.10	52.90	52.82	39.81	1,373,580
7/9/2020	-0.30 / -0.56%	54.50	54.50	53.50	53.70	54.00	40.41	1,252,690
7/8/2020	+1.00 / +1.89%	53.00	54.00	52.50	54.00	53.43	40.64	1,123,750

<<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	0	8.21	-0.97%
ABS	0	4.43	0.00%
APC	0	6.70	0.00%
APH	0	6.75	0.00%
APP	0	6.90	0.00%
BMP	0	129.20	-0.62%
BRC	0	14.00	-2.78%
BRR	0	19.50	0.00%
CSV	0	42.15	-1.29%