Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-2.00 / -3.75%	53.30	53.70	50.50	51.30	52.35	40.15	941,800
8/19/2021	+0.20 / +0.38%	53.00	54.20	52.60	53.30	53.32	41.71	702,200
8/18/2021	-0.50 / -0.93%	53.60	53.70	52.90	53.10	53.17	41.56	563,200
8/17/2021	-0.80 / -1.47%	54.50	54.60	53.50	53.60	53.89	41.95	603,100
8/16/2021	+0.80 / +1.49%	53.70	55.00	53.00	54.40	54.30	42.57	1,243,700
8/13/2021	-0.10 / -0.19%	53.40	53.90	52.60	53.60	53.20	41.95	588,000
8/12/2021	+0.70 / +1.32%	52.90	54.40	52.10	53.70	53.34	42.03	917,800
8/11/2021	-0.20 / -0.38%	53.20	53.40	52.50	53.00	53.07	41.48	567,500
8/10/2021	0.00 / 0.00%	53.30	53.50	52.50	53.20	53.02	41.63	703,400
8/9/2021	+2.60 / +5.14%	50.40	53.20	50.40	53.20	52.02	41.63	1,193,800
8/6/2021	+0.40 / +0.80%	50.30	50.80	50.00	50.60	50.43	39.60	479,900
8/5/2021	-0.70 / -1.38%	50.40	50.90	49.75	50.20	50.19	39.29	953,700
8/4/2021	+0.10 / +0.20%	51.00	51.30	50.60	50.90	50.88	39.83	457,500
8/3/2021	-0.20 / -0.39%	51.00	51.50	50.50	50.80	50.85	39.76	316,300
8/2/2021	+1.20 / +2.41%	49.90	51.60	49.75	51.00	50.75	39.91	896,200
7/30/2021	+1.10 / +2.26%	49.20	49.90	48.90	49.80	49.55	38.97	742,900
7/29/2021	0.00 / 0.00%	49.20	49.20	48.50	48.70	48.77	38.11	376,900
7/28/2021	-0.10 / -0.20%	48.50	49.00	48.50	48.70	48.72	38.11	257,400
7/27/2021	0.00 / 0.00%	49.50	49.50	48.00	48.80	48.49	38.19	474,200
7/26/2021	-0.40 / -0.81%	48.50	48.95	48.00	48.80	48.30	38.19	458,200
7/23/2021	-0.55 / -1.11%	49.90	50.00	49.10	49.20	49.45	38.50	307,500
7/22/2021	+0.75 / +1.53%	48.80	49.90	48.80	49.75	49.43	38.93	477,200
7/21/2021	-0.20 / -0.41%	49.40	49.75	49.00	49.00	49.21	38.35	428,200
7/20/2021	+1.75 / +3.69%	48.00	49.20	47.10	49.20	48.21	38.50	730,000
7/19/2021	-2.05 / -4.14%	48.10	49.00	47.30	47.45	47.97	37.13	715,800
7/16/2021	+0.30 / +0.61%	49.10	49.50	48.80	49.50	49.18	38.74	345,300
7/15/2021	+1.20 / +2.50%	48.00	49.20	47.70	49.20	48.39	38.50	373,200
7/14/2021	-1.10 / -2.24%	49.35	49.35	47.30	48.00	48.21	37.56	600,700
7/13/2021	+1.00 / +2.08%	49.00	49.20	48.00	49.10	48.70	38.43	460,500
7/12/2021	-2.70 / -5.31%	50.60	50.70	47.60	48.10	49.06	37.64	1,845,600

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%