Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2023	+1.30 / +2.78%	46.70	48.00	46.10	48.00	46.98	45.55	476,700
9/26/2023	-0.80 / -1.68%	47.50	48.60	46.70	46.70	47.56	44.32	553,100
9/25/2023	-3.50 / -6.86%	50.60	51.80	47.45	47.50	49.25	45.08	937,000
9/22/2023	-1.70 / -3.23%	52.00	52.50	50.30	51.00	51.27	48.40	872,500
9/21/2023	-0.50 / -0.94%	53.20	53.60	52.50	52.70	52.97	50.01	537,900
9/20/2023	+3.30 / +6.61%	49.90	53.20	49.65	53.20	51.94	50.49	1,439,700
9/19/2023	-0.30 / -0.60%	50.20	50.30	49.00	49.90	49.52	47.35	299,900
9/18/2023	+0.50 / +1.01%	49.80	51.10	49.70	50.20	50.42	47.64	552,100
9/15/2023	+0.85 / +1.74%	48.75	49.95	48.75	49.70	49.27	47.16	475,800
9/14/2023	-0.40 / -0.81%	49.25	49.55	48.70	48.85	49.10	46.36	477,600
9/13/2023	+0.05 / +0.10%	49.80	49.95	49.05	49.25	49.50	46.74	310,200
9/12/2023	+0.50 / +1.03%	48.80	49.75	48.25	49.20	48.93	46.69	344,800
9/11/2023	-1.30 / -2.60%	50.00	50.50	48.70	48.70	49.41	46.22	547,900
9/8/2023	+0.45 / +0.91%	50.00	50.90	49.75	50.00	50.26	47.45	450,000
9/7/2023	+0.20 / +0.39%	51.60	52.20	51.50	51.50	51.78	47.02	544,400
9/6/2023	+0.20 / +0.39%	51.50	51.50	50.50	51.30	51.01	46.84	405,100
9/5/2023	+0.20 / +0.39%	51.20	51.80	51.00	51.10	51.43	46.66	400,600
8/31/2023	+0.60 / +1.19%	50.50	51.30	50.40	50.90	50.90	46.47	389,400
8/30/2023	+0.90 / +1.82%	49.40	50.40	49.00	50.30	49.92	45.93	455,300
8/29/2023	+0.40 / +0.82%	49.15	49.70	49.00	49.40	49.23	45.10	355,800
8/28/2023	+0.90 / +1.87%	48.25	49.00	48.15	49.00	48.69	44.74	327,900
8/25/2023	-0.25 / -0.52%	48.50	48.75	47.95	48.10	48.32	43.92	393,500
8/24/2023	+0.50 / +1.04%	47.95	48.35	47.80	48.35	48.09	44.15	298,000
8/23/2023	-0.05 / -0.10%	48.60	48.60	47.60	47.85	47.87	43.69	170,300
8/22/2023	+0.90 / +1.91%	47.15	48.00	46.50	47.90	47.12	43.73	555,300
8/21/2023	-0.20 / -0.42%	46.70	47.70	46.40	47.00	47.06	42.91	416,500
8/18/2023	-3.50 / -6.90%	50.60	50.60	47.20	47.20	48.55	43.10	1,302,000
8/17/2023	-0.60 / -1.17%	51.40	51.50	50.60	50.70	50.97	46.29	366,100
8/16/2023	+0.60 / +1.18%	50.70	51.30	50.50	51.30	50.99	46.84	371,900
8/15/2023	-0.10 / -0.20%	51.00	51.20	50.50	50.70	50.84	46.29	302,800

<<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	699,500	8.39	-0.71%
ABS	137,500	4.50	-2.17%
APC	500	6.70	-1.47%
APH	460,600	7.07	-1.12%
APP	1,000	6.90	-1.43%
BMP	158,100	135.10	-1.39%
BRC	100	14.35	-0.69%
BRR	0	20.00	0.00%
CSV	937,300	44.20	-1.67%