Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2020	-0.35 / -0.89%	39.50	39.50	38.85	38.95	39.08	30.89	807,700
1/20/2020	-0.85 / -2.12%	40.40	40.60	39.30	39.30	39.84	31.16	784,830
1/17/2020	+0.05 / +0.12%	40.20	41.40	40.00	40.15	40.43	31.84	176,820
1/16/2020	+1.45 / +3.75%	38.90	40.60	38.70	40.10	39.91	31.80	381,300
1/15/2020	0.00 / 0.00%	38.65	38.70	38.30	38.65	38.54	30.65	115,650
1/14/2020	+0.30 / +0.78%	38.35	38.70	37.90	38.65	38.25	30.65	299,190
1/13/2020	-0.55 / -1.41%	38.75	38.75	38.15	38.35	38.37	30.41	327,930
1/10/2020	-0.10 / -0.26%	39.45	40.00	38.50	38.90	39.40	30.85	445,810
1/9/2020	+1.50 / +4.00%	38.40	39.40	38.30	39.00	38.85	30.93	376,570
1/8/2020	-1.50 / -3.85%	38.80	38.80	37.15	37.50	37.91	29.74	634,230
1/7/2020	-0.10 / -0.26%	39.50	39.50	38.70	39.00	39.00	30.93	387,823
1/6/2020	-1.20 / -2.98%	40.40	40.40	38.85	39.10	39.67	31.00	403,240
1/3/2020	+1.55 / +4.00%	38.75	40.70	38.75	40.30	40.03	31.96	591,930
1/2/2020	+0.55 / +1.44%	38.20	39.30	37.90	38.75	38.67	30.73	481,360
12/31/2019	-0.30 / -0.78%	37.90	38.90	37.75	38.20	38.41	30.29	944,450
12/30/2019	-1.95 / -4.82%	40.45	40.95	38.30	38.50	39.75	30.53	808,280
12/27/2019	-0.10 / -0.25%	40.00	41.40	40.00	40.45	40.45	32.08	520,590
12/26/2019	-0.85 / -2.05%	40.95	42.20	40.40	40.55	41.14	32.15	362,430
12/25/2019	+1.40 / +3.50%	40.90	42.60	40.20	41.40	41.42	32.83	342,670
12/24/2019	-4.80 / -10.71%	41.00	42.00	39.30	40.00	40.08	31.72	1,525,810
12/23/2019	-2.85 / -5.98%	47.90	48.40	44.40	44.80	45.72	33.15	1,105,750
12/20/2019	-3.45 / -6.75%	51.10	52.40	47.60	47.65	48.74	35.25	1,411,640
12/19/2019	-1.30 / -2.48%	51.90	52.60	50.90	51.10	51.54	37.81	483,430
12/18/2019	+0.30 / +0.58%	52.00	53.40	51.90	52.40	52.77	38.77	311,030
12/17/2019	0.00 / 0.00%	52.10	52.40	51.80	52.10	52.00	38.55	149,370
12/16/2019	+0.30 / +0.58%	51.90	52.10	51.50	52.10	51.83	38.55	200,550
12/13/2019	-0.20 / -0.38%	52.00	53.00	51.50	51.80	52.16	38.32	522,720
12/12/2019	+0.50 / +0.97%	51.50	52.40	51.50	52.00	51.95	38.47	699,310
12/11/2019	-2.30 / -4.28%	54.40	54.50	51.20	51.50	52.68	38.10	540,470
12/10/2019	0.00 / 0.00%	53.80	54.80	53.00	53.80	53.96	39.80	579,180

<<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	4,645,900	9.75	-1.22%
ABS	196,000	4.31	-0.23%
APC	3,900	6.90	1.47%
APH	1,764,200	6.31	-2.02%
APP	43,200	5.10	-15.00%
BMP	236,200	123.30	-3.14%
BRC	28,400	12.75	-0.39%
BRR	500	18.30	-1.08%
CSV	2,548,600	38.60	-1.03%