Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2020	-1.20 / -2.07%	58.00	58.20	56.60	56.80	57.35	42.74	1,495,930
9/28/2020	-0.10 / -0.17%	58.30	58.30	57.50	58.00	57.87	43.65	722,690
9/25/2020	-0.40 / -0.68%	58.70	58.70	57.70	58.10	58.19	43.72	672,330
9/24/2020	0.00 / 0.00%	58.40	59.00	58.00	58.50	58.60	44.02	661,940
9/23/2020	+1.00 / +1.74%	57.50	58.60	57.30	58.50	58.13	44.02	954,060
9/22/2020	0.00 / 0.00%	57.10	58.30	57.00	57.50	57.61	43.27	704,290
9/21/2020	-0.40 / -0.69%	58.00	58.30	57.40	57.50	57.78	43.27	1,154,580
9/18/2020	-0.10 / -0.17%	58.10	58.20	57.70	57.90	57.95	43.57	577,420
9/17/2020	-0.60 / -1.02%	58.60	58.90	57.50	58.00	58.28	43.65	1,039,960
9/16/2020	-0.60 / -1.01%	59.20	59.40	58.60	58.60	58.98	44.10	559,130
9/15/2020	-0.20 / -0.34%	59.90	59.90	59.20	59.20	59.49	44.55	817,690
9/14/2020	+0.90 / +1.54%	58.50	59.50	58.30	59.40	58.89	44.70	1,321,220
9/11/2020	0.00 / 0.00%	58.40	58.90	58.20	58.50	58.55	44.02	628,720
9/10/2020	+0.20 / +0.34%	58.90	59.30	58.30	58.50	58.79	44.02	1,134,500
9/9/2020	+0.80 / +1.39%	57.20	59.00	56.80	58.30	58.02	43.87	1,139,550
9/8/2020	+0.50 / +0.88%	57.00	57.60	56.70	57.50	57.23	43.27	597,820
9/7/2020	-1.00 / -1.72%	58.00	58.60	57.00	57.00	57.71	42.89	974,090
9/4/2020	+0.40 / +0.69%	57.00	58.20	56.70	58.00	57.36	43.65	1,280,320
9/3/2020	0.00 / 0.00%	58.30	58.30	57.30	57.60	57.76	43.34	980,640
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

<<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%