Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2020	+1.10 / +1.95%	56.40	57.70	56.30	57.60	57.05	43.34	930,280
8/31/2020	-1.50 / -2.59%	57.80	58.00	56.20	56.50	56.95	42.52	2,269,640
8/28/2020	-0.90 / -1.53%	59.10	59.50	58.00	58.00	58.61	43.65	1,443,570
8/27/2020	+0.40 / +0.68%	58.50	59.30	58.40	58.90	58.76	44.32	716,960
8/26/2020	+0.40 / +0.69%	58.10	59.90	57.70	58.50	58.82	44.02	1,738,370
8/25/2020	-0.40 / -0.68%	58.70	59.00	58.00	58.10	58.40	43.72	1,152,780
8/24/2020	-0.40 / -0.68%	59.00	59.00	58.00	58.50	58.49	44.02	1,930,640
8/21/2020	+1.30 / +2.26%	57.40	59.20	57.40	58.90	58.53	44.32	2,411,600
8/20/2020	+0.30 / +0.52%	57.30	58.30	56.70	57.60	57.46	43.34	2,485,510
8/19/2020	+3.20 / +5.91%	54.10	57.30	54.10	57.30	55.72	43.12	4,381,730
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

<<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%