Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2021	-0.60 / -1.09%	55.10	55.80	54.10	54.50	54.83	42.65	868,600
9/13/2021	-1.20 / -2.13%	56.80	56.80	55.00	55.10	55.58	43.12	829,800
9/10/2021	+1.50 / +2.74%	55.20	56.40	55.00	56.30	55.97	44.06	1,678,800
9/9/2021	+0.60 / +1.11%	54.00	55.00	53.90	54.80	54.48	42.89	591,100
9/8/2021	-0.50 / -0.91%	54.60	54.90	53.80	54.20	54.30	42.42	763,900
9/7/2021	-0.70 / -1.26%	55.60	55.60	54.00	54.70	54.73	42.81	1,056,800
9/6/2021	+2.50 / +4.73%	53.20	55.80	53.00	55.40	54.61	43.36	1,742,800
9/1/2021	-0.10 / -0.19%	53.00	53.30	52.00	52.90	52.89	41.40	467,900
8/31/2021	+1.00 / +1.92%	51.80	53.50	51.80	53.00	52.87	41.48	910,000
8/30/2021	+1.90 / +3.79%	50.70	52.20	50.70	52.00	51.51	40.70	638,000
8/27/2021	+0.10 / +0.20%	50.00	50.30	49.50	50.10	49.87	39.21	426,900
8/26/2021	-0.30 / -0.60%	50.30	50.70	49.50	50.00	50.24	39.13	333,400
8/25/2021	-0.20 / -0.40%	50.50	50.60	49.70	50.30	50.12	39.36	316,300
8/24/2021	+0.50 / +1.00%	50.00	50.60	49.50	50.50	49.94	39.52	608,600
8/23/2021	-1.30 / -2.53%	50.70	51.10	49.30	50.00	50.22	39.13	794,500
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

<<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%