Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2024	+0.80 / +1.63%	49.00	50.00	49.00	50.00	49.50	50.00	334,200
1/2/2024	-0.50 / -1.01%	50.30	50.30	48.90	49.20	49.37	49.20	194,600
12/29/2023	+0.30 / +0.61%	49.65	50.50	49.40	49.70	49.86	49.70	424,500
12/28/2023	-0.10 / -0.20%	49.40	49.65	49.05	49.40	49.39	49.40	292,100
12/27/2023	+0.80 / +1.64%	49.05	49.70	48.90	49.50	49.32	49.50	404,500
12/26/2023	+1.15 / +2.42%	47.70	48.75	47.65	48.70	48.37	48.70	660,200
12/25/2023	+0.05 / +0.11%	47.60	47.95	47.55	47.55	47.74	47.55	247,400
12/22/2023	-0.10 / -0.21%	47.70	48.10	47.50	47.50	47.85	47.50	169,600
12/21/2023	-0.05 / -0.10%	47.65	47.75	47.20	47.60	47.47	47.60	121,600
12/20/2023	+0.15 / +0.32%	47.20	47.85	47.20	47.65	47.64	47.65	129,500
12/19/2023	+0.30 / +0.64%	47.00	47.50	46.80	47.50	47.09	47.50	165,100
12/18/2023	-0.10 / -0.21%	47.30	48.00	47.05	47.20	47.21	47.20	144,300
12/15/2023	-0.10 / -0.21%	47.40	47.70	47.30	47.30	47.40	47.30	122,400
12/14/2023	0.00 / 0.00%	48.40	48.40	47.30	47.40	47.71	47.40	198,700
12/13/2023	-0.70 / -1.46%	48.05	48.35	47.40	47.40	47.84	47.40	349,500
12/12/2023	-0.05 / -0.10%	48.20	48.60	48.10	48.10	48.34	48.10	251,500
12/11/2023	+0.10 / +0.21%	48.15	48.20	47.90	48.15	48.01	48.15	241,500
12/8/2023	-0.25 / -0.52%	48.30	48.30	47.80	48.05	48.05	48.05	178,100
12/7/2023	-0.10 / -0.21%	48.60	48.85	47.45	48.30	48.03	48.30	419,400
12/6/2023	0.00 / 0.00%	48.40	48.60	48.05	48.40	48.31	48.40	237,700
12/5/2023	+0.20 / +0.41%	48.45	48.70	47.85	48.40	48.24	48.40	357,800
12/4/2023	+0.85 / +1.80%	47.90	48.50	47.80	48.20	48.02	48.20	535,700
12/1/2023	+0.20 / +0.42%	47.30	47.60	47.10	47.35	47.34	47.35	116,600
11/30/2023	+0.35 / +0.75%	46.80	48.00	46.80	47.15	47.52	47.15	320,500
11/29/2023	+0.45 / +0.97%	46.35	46.90	46.35	46.80	46.79	46.80	114,500
11/28/2023	+0.15 / +0.32%	46.20	46.40	45.75	46.35	46.03	46.35	237,500
11/27/2023	-0.25 / -0.54%	46.45	47.00	46.20	46.20	46.52	46.20	232,100
11/24/2023	-0.35 / -0.75%	46.75	46.75	45.95	46.45	46.25	46.45	471,400
11/23/2023	-0.35 / -0.74%	47.45	47.65	46.80	46.80	47.33	46.80	299,800
11/22/2023	+0.10 / +0.21%	47.45	47.50	46.80	47.15	47.23	47.15	258,300

<<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
05/06	PHR: Holding AGM 2024
03/06	PHR: BOD resolution dated May 30, 2024
13/05	PHR: Record date for Annual General Meeting 2024

More News

Related Companies

	Volume	Price	Change
AAA	3,872,700	11.85	-0.84%
ABS	687,700	5.57	1.27%
APC	4,000	7.30	-1.35%
APH	3,936,200	10.55	-3.21%
APP	13,800	11.70	14.71%
BMP	169,500	109.00	-1.27%
BRC	1,300	14.45	0.35%
BRR	200	18.50	0.00%
CSV	1,075,900	70.80	3.36%