Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2022	-2.20 / -3.54%	61.20	62.00	58.00	60.00	59.38	50.09	1,020,300
9/23/2022	-0.80 / -1.27%	62.60	63.80	62.20	62.20	62.95	51.92	254,300
9/22/2022	+0.20 / +0.32%	61.80	63.50	61.50	63.00	62.43	52.59	318,000
9/21/2022	+0.30 / +0.48%	62.00	63.40	62.00	62.80	62.80	52.42	313,000
9/20/2022	+1.50 / +2.46%	61.50	62.50	61.00	62.50	61.87	52.17	654,600
9/19/2022	-4.50 / -6.87%	64.70	64.90	61.00	61.00	62.77	50.92	1,299,700
9/16/2022	-2.00 / -2.96%	67.00	67.40	65.00	65.50	66.17	54.68	956,500
9/15/2022	+0.60 / +0.90%	66.80	68.30	66.70	67.50	67.56	56.35	544,400
9/14/2022	-0.40 / -0.59%	65.80	67.00	65.70	66.90	66.29	55.85	690,400
9/13/2022	+0.30 / +0.45%	67.00	67.70	66.80	67.30	67.16	56.18	416,600
9/12/2022	-1.00 / -1.47%	68.20	68.50	66.80	67.00	67.32	55.93	477,300
9/9/2022	+1.50 / +2.26%	67.00	68.00	65.40	68.00	66.82	56.76	648,000
9/8/2022	+0.30 / +0.45%	67.00	67.50	65.00	66.50	66.59	55.51	1,094,300
9/7/2022	-4.60 / -6.50%	70.70	71.70	66.20	66.20	69.55	55.26	2,035,600
9/6/2022	-1.30 / -1.80%	71.70	72.70	70.70	70.80	71.48	59.10	700,200
9/5/2022	+1.50 / +2.12%	70.60	73.40	70.20	72.10	71.97	60.19	1,499,600
8/31/2022	-0.10 / -0.14%	70.70	71.40	69.80	70.60	70.31	58.93	583,800
8/30/2022	+2.60 / +3.82%	68.60	72.50	68.00	70.70	71.12	59.02	2,499,000
8/29/2022	-1.30 / -1.87%	67.60	68.20	65.80	68.10	66.98	56.85	918,000
8/26/2022	-0.20 / -0.29%	70.00	70.60	68.50	69.40	69.34	57.93	634,400
8/25/2022	0.00 / 0.00%	69.60	70.90	69.60	69.60	70.13	58.10	1,600,900
8/24/2022	+2.00 / +2.96%	67.70	69.80	67.20	69.60	68.80	58.10	1,362,300
8/23/2022	+0.30 / +0.45%	67.00	67.80	66.90	67.60	67.45	56.43	418,900
8/22/2022	+1.70 / +2.59%	65.00	67.40	64.80	67.30	66.09	56.18	617,500
8/19/2022	-0.90 / -1.35%	66.40	66.90	65.60	65.60	66.18	54.76	557,200
8/18/2022	-1.40 / -2.06%	68.00	68.00	66.40	66.50	66.95	55.51	600,800
8/17/2022	-0.70 / -1.02%	68.50	69.00	67.50	67.90	67.98	56.68	878,600
8/16/2022	-0.40 / -0.58%	69.00	69.80	68.60	68.60	69.16	57.26	462,800
8/15/2022	+0.40 / +0.58%	68.90	69.70	68.50	69.00	68.95	57.60	467,100
8/12/2022	+0.90 / +1.33%	67.30	69.50	67.30	68.60	68.79	57.26	496,600

<<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%