Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2022	+0.40 / +0.51%	78.00	81.00	75.20	79.40	78.63	69.84	429,200
1/13/2022	-3.00 / -3.66%	83.50	85.00	78.00	79.00	82.63	69.49	1,046,800
1/12/2022	+3.50 / +4.46%	77.50	83.40	77.50	82.00	80.50	72.13	988,200
1/11/2022	+0.80 / +1.03%	77.30	80.00	75.50	78.50	77.80	69.05	767,500
1/10/2022	-0.30 / -0.38%	78.00	81.00	76.70	77.70	78.41	68.35	749,500
1/7/2022	-0.10 / -0.13%	77.80	78.40	76.00	78.00	77.34	68.61	463,800
1/6/2022	+5.10 / +6.99%	73.50	78.10	73.10	78.10	76.96	68.70	1,893,600
1/5/2022	+0.90 / +1.25%	72.30	73.50	70.90	73.00	71.95	64.21	865,700
1/4/2022	+0.80 / +1.12%	71.70	73.90	71.30	72.10	72.54	63.42	475,900
12/31/2021	+0.50 / +0.71%	70.80	71.50	70.70	71.30	71.01	62.72	323,400
12/30/2021	0.00 / 0.00%	70.70	72.00	70.70	70.80	71.28	62.28	370,500
12/29/2021	-0.90 / -1.26%	72.00	72.60	70.00	70.80	71.18	62.28	565,700
12/28/2021	-0.30 / -0.42%	71.80	73.50	71.40	71.70	72.17	63.07	571,000
12/27/2021	-1.60 / -2.17%	73.60	73.60	70.90	72.00	71.77	63.33	591,100
12/24/2021	-1.40 / -1.87%	75.90	75.90	73.20	73.60	74.38	64.74	301,900
12/23/2021	+2.00 / +2.74%	74.00	76.80	73.00	75.00	74.83	65.97	1,077,400
12/22/2021	+1.30 / +1.81%	73.00	73.00	71.00	73.00	72.46	64.21	658,700
12/21/2021	+0.50 / +0.70%	71.00	73.00	71.00	71.70	71.89	63.07	449,700
12/20/2021	-1.80 / -2.47%	73.00	73.00	70.70	71.20	71.30	62.63	587,300
12/17/2021	+1.00 / +1.39%	71.30	73.20	70.50	73.00	72.09	64.21	595,500
12/16/2021	+1.40 / +1.98%	72.00	72.30	71.00	72.00	71.75	63.33	390,900
12/15/2021	+0.60 / +0.83%	72.50	75.60	71.50	73.10	73.87	62.10	867,100
12/14/2021	-0.60 / -0.82%	73.90	73.90	72.10	72.50	72.90	61.59	551,800
12/13/2021	+1.20 / +1.67%	72.50	74.30	72.00	73.10	73.35	62.10	920,300
12/10/2021	+3.90 / +5.74%	68.20	72.50	68.20	71.90	71.02	61.08	912,500
12/9/2021	+2.00 / +3.03%	66.10	68.30	66.10	68.00	67.73	57.77	364,900
12/8/2021	-0.10 / -0.15%	66.60	67.90	66.00	66.00	66.58	56.07	428,200
12/7/2021	+2.10 / +3.28%	65.50	66.20	63.50	66.10	64.87	56.16	470,200
12/6/2021	-2.30 / -3.47%	67.50	68.00	62.00	64.00	65.90	54.37	859,800
12/3/2021	-4.70 / -6.44%	73.50	73.50	68.30	68.30	70.55	56.33	1,223,600

<<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
12/08	PHR: Change in personnel
02/08	PHR: 2024 AGM resolution
08/07	PHR: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%