Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2024	+0.80 / +1.37%	58.30	59.00	58.00	59.00	58.67	59.00	412,800
8/28/2024	+1.50 / +2.65%	56.80	58.20	56.80	58.20	57.72	58.20	696,400
8/27/2024	+0.50 / +0.89%	56.30	57.20	55.70	56.70	56.52	56.70	240,000
8/26/2024	-0.50 / -0.88%	56.90	57.10	56.20	56.20	56.61	56.20	186,800
8/23/2024	-0.60 / -1.05%	57.10	57.50	56.60	56.70	56.96	56.70	104,400
8/22/2024	-0.30 / -0.52%	57.70	57.70	57.00	57.30	57.30	57.30	113,700
8/21/2024	+0.20 / +0.35%	57.40	58.00	57.20	57.60	57.46	57.60	57,300
8/20/2024	0.00 / 0.00%	57.40	57.80	57.10	57.40	57.37	57.40	99,000
8/19/2024	-0.40 / -0.69%	57.40	57.90	57.30	57.40	57.63	57.40	96,200
8/16/2024	+2.40 / +4.33%	55.50	57.90	55.50	57.80	57.09	57.80	156,000
8/15/2024	-0.10 / -0.18%	55.50	56.00	55.10	55.40	55.41	55.40	70,500
8/14/2024	-0.10 / -0.18%	58.90	58.90	55.00	55.50	56.00	55.50	60,700
8/13/2024	-0.10 / -0.18%	55.70	55.90	55.10	55.60	55.71	55.60	94,600
8/12/2024	-0.10 / -0.18%	56.40	56.50	55.60	55.70	55.96	55.70	53,000
8/9/2024	+1.10 / +2.01%	55.90	56.00	55.00	55.80	55.55	55.80	136,000
8/8/2024	-0.30 / -0.55%	54.90	54.90	54.30	54.70	54.44	54.70	78,600
8/7/2024	-0.20 / -0.36%	55.20	55.20	54.30	55.00	54.80	55.00	83,000
8/6/2024	+1.50 / +2.79%	54.00	55.50	53.70	55.20	54.46	55.20	234,900
8/5/2024	-1.80 / -3.24%	54.20	55.30	53.60	53.70	54.13	53.70	140,500
8/2/2024	+1.30 / +2.40%	54.20	55.50	53.80	55.50	54.29	55.50	178,200
8/1/2024	-2.90 / -5.08%	57.80	57.80	54.20	54.20	55.33	54.20	311,900
7/31/2024	-0.20 / -0.35%	57.80	57.80	56.70	57.10	57.23	57.10	154,700
7/30/2024	-1.00 / -1.72%	58.30	58.30	57.20	57.30	57.55	57.30	146,000
7/29/2024	+0.70 / +1.22%	57.60	58.30	57.60	58.30	58.02	58.30	176,500
7/26/2024	+1.50 / +2.67%	56.10	57.60	56.10	57.60	56.90	57.60	97,800
7/25/2024	-0.60 / -1.06%	56.60	56.70	55.80	56.10	56.06	56.10	82,200
7/24/2024	+0.10 / +0.18%	55.50	56.80	55.20	56.70	56.25	56.70	184,200
7/23/2024	-1.00 / -1.74%	58.00	58.00	56.60	56.60	56.99	56.60	172,700
7/22/2024	-0.50 / -0.86%	57.90	58.00	56.80	57.60	57.35	57.60	449,500
7/19/2024	-1.40 / -2.35%	59.70	59.70	57.90	58.10	58.39	58.10	225,600

<<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
12/08	PHR: Change in personnel
02/08	PHR: 2024 AGM resolution
08/07	PHR: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAA	1,161,400	8.30	0.36%
ABS	35,700	3.73	0.00%
APC	0	6.50	0.00%
APH	478,600	6.19	0.32%
APP	2,200	7.70	0.00%
BMP	168,000	130.20	0.15%
BRC	14,200	13.65	0.74%
BRR	10,800	18.20	-1.62%
CSV	573,100	35.60	-0.70%